{"symbol":"KOPN","url":"https://intraalpha.com/companies/KOPN","capturedAt":"2026-10-16T01:01:36.467Z","state":"ready","quote":{"symbol":"KOPN","last_price":3.81,"prev_close":3.82,"regular_close":3.805,"change":-0.01,"change_pct":-0.2618,"regular_change":-0.015,"regular_change_pct":-0.3927,"extended_change":0.005,"extended_change_pct":0.1314,"bid":3.81,"ask":3.84,"bid_size":500,"ask_size":3200,"volume":3431920,"vwap":3.708903,"open":3.73,"high":3.83,"low":3.55,"close":3.805,"trade_count":16153,"last_trade_at":"2026-10-15T23:54:18.366987463Z","last_quote_at":"2026-10-15T23:50:00.852860637Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:35.542501197-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"KOPN","fetched_at":"2026-10-16T01:01:36.049732+00:00","name":"Kopin Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONIC COMPONENTS","country":"USA","description":"Kopin Corporation invents, develops, manufactures, and sells head and portable components, subassemblies, and systems in the United States, Asia-Pacific, Europe, and internationally. The company is headquartered in Westborough, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":689963000,"ebitda":-14259522,"pe_ratio":95.5,"peg_ratio":28.34,"book_value":0.383,"dividend_per_share":null,"dividend_yield":null,"eps":0.04,"revenue_ttm":43616200,"gross_profit_ttm":8716600,"profit_margin":0.183,"operating_margin_ttm":-0.275,"return_on_assets_ttm":-0.113,"return_on_equity_ttm":0.187,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.506,"analyst_target_price":8.43,"analyst_number":0,"beta":3.587,"fifty_two_week_high":6.61,"fifty_two_week_low":1.81,"fifty_day_ma":4.619,"two_hundred_day_ma":3.735,"shares_outstanding":180619000,"forward_pe":1000,"price_to_sales":15.82,"price_to_book":13.32,"ev_to_revenue":24.46,"ev_to_ebitda":123.36},"optionObservedAt":"2026-10-15T19:55:10.307Z","bars":[{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-09T09:30:00Z","v":2000,"vw":4.37},{"c":4.34,"h":4.34,"l":4.34,"n":5,"o":4.34,"t":"2026-10-09T10:00:00Z","v":240,"vw":4.34},{"c":4.44,"h":4.44,"l":4.34,"n":22,"o":4.35,"t":"2026-10-09T10:45:00Z","v":3279,"vw":4.371471},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-09T10:50:00Z","v":4987,"vw":4.45},{"c":4.36,"h":4.44,"l":4.36,"n":11,"o":4.44,"t":"2026-10-09T11:00:00Z","v":3358,"vw":4.411613},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-09T11:05:00Z","v":400,"vw":4.37},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-10-09T11:10:00Z","v":200,"vw":4.39},{"c":4.34,"h":4.37,"l":4.3,"n":22,"o":4.37,"t":"2026-10-09T11:15:00Z","v":6512,"vw":4.33682},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-09T11:25:00Z","v":5007,"vw":4.35},{"c":4.4,"h":4.4,"l":4.38,"n":7,"o":4.38,"t":"2026-10-09T11:30:00Z","v":2001,"vw":4.395226},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-09T11:35:00Z","v":200,"vw":4.45},{"c":4.45,"h":4.45,"l":4.38,"n":9,"o":4.38,"t":"2026-10-09T12:00:00Z","v":3756,"vw":4.441512},{"c":4.4,"h":4.47,"l":4.4,"n":88,"o":4.44,"t":"2026-10-09T12:10:00Z","v":39214,"vw":4.457036},{"c":4.49,"h":4.49,"l":4.445,"n":11,"o":4.445,"t":"2026-10-09T12:15:00Z","v":7501,"vw":4.479735},{"c":4.41,"h":4.4795,"l":4.41,"n":13,"o":4.4795,"t":"2026-10-09T12:20:00Z","v":7531,"vw":4.414938},{"c":4.43,"h":4.5,"l":4.4,"n":57,"o":4.42,"t":"2026-10-09T12:25:00Z","v":31842,"vw":4.453006},{"c":4.5,"h":4.52,"l":4.41,"n":30,"o":4.47,"t":"2026-10-09T12:30:00Z","v":6050,"vw":4.476027},{"c":4.54,"h":4.55,"l":4.5,"n":74,"o":4.5,"t":"2026-10-09T12:35:00Z","v":12774,"vw":4.508224},{"c":4.6743,"h":4.7,"l":4.51,"n":156,"o":4.51,"t":"2026-10-09T12:40:00Z","v":49260,"vw":4.600851},{"c":4.6265,"h":4.68,"l":4.6,"n":44,"o":4.68,"t":"2026-10-09T12:45:00Z","v":12311,"vw":4.650553},{"c":4.58,"h":4.6,"l":4.5688,"n":18,"o":4.6,"t":"2026-10-09T12:50:00Z","v":8147,"vw":4.584648},{"c":4.595,"h":4.595,"l":4.56,"n":45,"o":4.58,"t":"2026-10-09T12:55:00Z","v":13760,"vw":4.586983},{"c":4.65,"h":4.65,"l":4.61,"n":9,"o":4.61,"t":"2026-10-09T13:00:00Z","v":1267,"vw":4.644083},{"c":4.65,"h":4.7,"l":4.64,"n":27,"o":4.6538,"t":"2026-10-09T13:05:00Z","v":4040,"vw":4.658897},{"c":4.57,"h":4.62,"l":4.57,"n":7,"o":4.59,"t":"2026-10-09T13:10:00Z","v":747,"vw":4.58},{"c":4.5662,"h":4.5662,"l":4.5662,"n":4,"o":4.5662,"t":"2026-10-09T13:15:00Z","v":1010,"vw":4.5662},{"c":4.58,"h":4.58,"l":4.56,"n":23,"o":4.58,"t":"2026-10-09T13:20:00Z","v":3658,"vw":4.568868},{"c":4.6,"h":4.6,"l":4.51,"n":28,"o":4.51,"t":"2026-10-09T13:25:00Z","v":11049,"vw":4.528811},{"c":4.4788,"h":4.725,"l":4.46,"n":863,"o":4.59,"t":"2026-10-09T13:30:00Z","v":288116,"vw":4.611848},{"c":4.475,"h":4.49,"l":4.33,"n":1046,"o":4.475,"t":"2026-10-09T13:35:00Z","v":229185,"vw":4.40201},{"c":4.465,"h":4.53,"l":4.41,"n":545,"o":4.48,"t":"2026-10-09T13:40:00Z","v":284568,"vw":4.456419},{"c":4.42,"h":4.465,"l":4.38,"n":237,"o":4.465,"t":"2026-10-09T13:45:00Z","v":57008,"vw":4.411148},{"c":4.38,"h":4.4362,"l":4.38,"n":172,"o":4.4362,"t":"2026-10-09T13:50:00Z","v":46617,"vw":4.39805},{"c":4.37,"h":4.41,"l":4.365,"n":268,"o":4.385,"t":"2026-10-09T13:55:00Z","v":60977,"vw":4.390118},{"c":4.365,"h":4.395,"l":4.36,"n":277,"o":4.38,"t":"2026-10-09T14:00:00Z","v":45524,"vw":4.378555},{"c":4.345,"h":4.37,"l":4.325,"n":449,"o":4.37,"t":"2026-10-09T14:05:00Z","v":77519,"vw":4.351392},{"c":4.36,"h":4.365,"l":4.32,"n":340,"o":4.345,"t":"2026-10-09T14:10:00Z","v":45221,"vw":4.338617},{"c":4.355,"h":4.405,"l":4.355,"n":294,"o":4.355,"t":"2026-10-09T14:15:00Z","v":51559,"vw":4.372299},{"c":4.3898,"h":4.39,"l":4.34,"n":278,"o":4.355,"t":"2026-10-09T14:20:00Z","v":61283,"vw":4.36064},{"c":4.41,"h":4.42,"l":4.375,"n":419,"o":4.385,"t":"2026-10-09T14:25:00Z","v":79637,"vw":4.391848},{"c":4.465,"h":4.48,"l":4.415,"n":505,"o":4.4188,"t":"2026-10-09T14:30:00Z","v":76475,"vw":4.449607},{"c":4.435,"h":4.48,"l":4.4312,"n":238,"o":4.47,"t":"2026-10-09T14:35:00Z","v":38654,"vw":4.450308},{"c":4.485,"h":4.485,"l":4.435,"n":216,"o":4.4385,"t":"2026-10-09T14:40:00Z","v":46617,"vw":4.45506},{"c":4.475,"h":4.4899,"l":4.46,"n":366,"o":4.48,"t":"2026-10-09T14:45:00Z","v":82249,"vw":4.473174},{"c":4.4912,"h":4.505,"l":4.475,"n":241,"o":4.4801,"t":"2026-10-09T14:50:00Z","v":36135,"vw":4.490493},{"c":4.5095,"h":4.5399,"l":4.49,"n":320,"o":4.49,"t":"2026-10-09T14:55:00Z","v":73101,"vw":4.512504},{"c":4.495,"h":4.51,"l":4.476,"n":270,"o":4.51,"t":"2026-10-09T15:00:00Z","v":54013,"vw":4.495271},{"c":4.4392,"h":4.495,"l":4.435,"n":232,"o":4.495,"t":"2026-10-09T15:05:00Z","v":48500,"vw":4.475361},{"c":4.455,"h":4.46,"l":4.445,"n":123,"o":4.45,"t":"2026-10-09T15:10:00Z","v":19831,"vw":4.454294},{"c":4.47,"h":4.475,"l":4.445,"n":266,"o":4.455,"t":"2026-10-09T15:15:00Z","v":43739,"vw":4.458821},{"c":4.475,"h":4.48,"l":4.465,"n":136,"o":4.4701,"t":"2026-10-09T15:20:00Z","v":15550,"vw":4.472014},{"c":4.455,"h":4.475,"l":4.455,"n":325,"o":4.47,"t":"2026-10-09T15:25:00Z","v":67629,"vw":4.466696},{"c":4.445,"h":4.46,"l":4.445,"n":95,"o":4.45,"t":"2026-10-09T15:30:00Z","v":18305,"vw":4.452587},{"c":4.475,"h":4.476,"l":4.445,"n":238,"o":4.4499,"t":"2026-10-09T15:35:00Z","v":35307,"vw":4.462628},{"c":4.445,"h":4.48,"l":4.445,"n":139,"o":4.48,"t":"2026-10-09T15:40:00Z","v":17332,"vw":4.460362},{"c":4.43,"h":4.45,"l":4.43,"n":103,"o":4.445,"t":"2026-10-09T15:45:00Z","v":23330,"vw":4.442274},{"c":4.4201,"h":4.436,"l":4.42,"n":126,"o":4.43,"t":"2026-10-09T15:50:00Z","v":21014,"vw":4.428527},{"c":4.44,"h":4.4599,"l":4.41,"n":462,"o":4.425,"t":"2026-10-09T15:55:00Z","v":135601,"vw":4.433399},{"c":4.415,"h":4.43,"l":4.41,"n":128,"o":4.43,"t":"2026-10-09T16:00:00Z","v":128626,"vw":4.418661},{"c":4.385,"h":4.415,"l":4.375,"n":243,"o":4.415,"t":"2026-10-09T16:05:00Z","v":131294,"vw":4.389144},{"c":4.3799,"h":4.4,"l":4.375,"n":149,"o":4.3899,"t":"2026-10-09T16:10:00Z","v":47581,"vw":4.382892},{"c":4.4,"h":4.415,"l":4.375,"n":179,"o":4.3785,"t":"2026-10-09T16:15:00Z","v":32609,"vw":4.397848},{"c":4.425,"h":4.435,"l":4.4,"n":223,"o":4.4001,"t":"2026-10-09T16:20:00Z","v":61509,"vw":4.420556},{"c":4.4288,"h":4.43,"l":4.41,"n":201,"o":4.425,"t":"2026-10-09T16:25:00Z","v":51205,"vw":4.426957},{"c":4.415,"h":4.43,"l":4.415,"n":96,"o":4.425,"t":"2026-10-09T16:30:00Z","v":10006,"vw":4.424098},{"c":4.4164,"h":4.4199,"l":4.415,"n":64,"o":4.415,"t":"2026-10-09T16:35:00Z","v":12148,"vw":4.416195},{"c":4.41,"h":4.415,"l":4.41,"n":63,"o":4.415,"t":"2026-10-09T16:40:00Z","v":2401,"vw":4.414197},{"c":4.425,"h":4.445,"l":4.415,"n":264,"o":4.415,"t":"2026-10-09T16:45:00Z","v":36022,"vw":4.430028},{"c":4.41,"h":4.425,"l":4.41,"n":160,"o":4.425,"t":"2026-10-09T16:50:00Z","v":34677,"vw":4.415539},{"c":4.39,"h":4.405,"l":4.39,"n":114,"o":4.4044,"t":"2026-10-09T16:55:00Z","v":16080,"vw":4.401817},{"c":4.395,"h":4.3988,"l":4.385,"n":105,"o":4.39,"t":"2026-10-09T17:00:00Z","v":13880,"vw":4.392696},{"c":4.395,"h":4.4,"l":4.39,"n":119,"o":4.395,"t":"2026-10-09T17:05:00Z","v":16935,"vw":4.3923},{"c":4.415,"h":4.4299,"l":4.39,"n":299,"o":4.395,"t":"2026-10-09T17:10:00Z","v":56245,"vw":4.409945},{"c":4.4201,"h":4.435,"l":4.415,"n":125,"o":4.415,"t":"2026-10-09T17:15:00Z","v":38565,"vw":4.426426},{"c":4.41,"h":4.43,"l":4.405,"n":149,"o":4.43,"t":"2026-10-09T17:20:00Z","v":34735,"vw":4.411972},{"c":4.405,"h":4.4099,"l":4.4001,"n":39,"o":4.405,"t":"2026-10-09T17:25:00Z","v":16787,"vw":4.406586},{"c":4.4,"h":4.41,"l":4.4,"n":62,"o":4.405,"t":"2026-10-09T17:30:00Z","v":14024,"vw":4.402744},{"c":4.395,"h":4.405,"l":4.39,"n":208,"o":4.405,"t":"2026-10-09T17:35:00Z","v":73154,"vw":4.391911},{"c":4.395,"h":4.4,"l":4.3917,"n":70,"o":4.3999,"t":"2026-10-09T17:40:00Z","v":14504,"vw":4.396199},{"c":4.395,"h":4.405,"l":4.39,"n":174,"o":4.3901,"t":"2026-10-09T17:45:00Z","v":25939,"vw":4.399332},{"c":4.405,"h":4.41,"l":4.395,"n":65,"o":4.395,"t":"2026-10-09T17:50:00Z","v":7921,"vw":4.400156},{"c":4.4,"h":4.415,"l":4.4,"n":126,"o":4.41,"t":"2026-10-09T17:55:00Z","v":13416,"vw":4.406816},{"c":4.395,"h":4.405,"l":4.395,"n":189,"o":4.4,"t":"2026-10-09T18:00:00Z","v":36066,"vw":4.399786},{"c":4.405,"h":4.408,"l":4.395,"n":92,"o":4.395,"t":"2026-10-09T18:05:00Z","v":12118,"vw":4.400128},{"c":4.405,"h":4.405,"l":4.405,"n":65,"o":4.405,"t":"2026-10-09T18:10:00Z","v":8874,"vw":4.405},{"c":4.405,"h":4.41,"l":4.405,"n":36,"o":4.405,"t":"2026-10-09T18:15:00Z","v":2512,"vw":4.405471},{"c":4.405,"h":4.405,"l":4.39,"n":185,"o":4.4,"t":"2026-10-09T18:20:00Z","v":23242,"vw":4.399913},{"c":4.429,"h":4.435,"l":4.405,"n":297,"o":4.405,"t":"2026-10-09T18:25:00Z","v":53179,"vw":4.420353},{"c":4.42,"h":4.435,"l":4.42,"n":120,"o":4.425,"t":"2026-10-09T18:30:00Z","v":21539,"vw":4.427635},{"c":4.4239,"h":4.4299,"l":4.4239,"n":59,"o":4.425,"t":"2026-10-09T18:35:00Z","v":14223,"vw":4.425373},{"c":4.425,"h":4.44,"l":4.425,"n":194,"o":4.425,"t":"2026-10-09T18:40:00Z","v":33136,"vw":4.431434},{"c":4.44,"h":4.445,"l":4.43,"n":179,"o":4.43,"t":"2026-10-09T18:45:00Z","v":17624,"vw":4.439551},{"c":4.445,"h":4.455,"l":4.4408,"n":126,"o":4.45,"t":"2026-10-09T18:50:00Z","v":16927,"vw":4.449655},{"c":4.4488,"h":4.4499,"l":4.44,"n":54,"o":4.4499,"t":"2026-10-09T18:55:00Z","v":3881,"vw":4.449095},{"c":4.425,"h":4.445,"l":4.425,"n":140,"o":4.445,"t":"2026-10-09T19:00:00Z","v":9798,"vw":4.436338},{"c":4.425,"h":4.43,"l":4.4201,"n":69,"o":4.43,"t":"2026-10-09T19:05:00Z","v":6703,"vw":4.424475},{"c":4.46,"h":4.465,"l":4.425,"n":343,"o":4.425,"t":"2026-10-09T19:10:00Z","v":70314,"vw":4.45393},{"c":4.455,"h":4.475,"l":4.45,"n":263,"o":4.45,"t":"2026-10-09T19:15:00Z","v":44793,"vw":4.462294},{"c":4.465,"h":4.47,"l":4.46,"n":134,"o":4.46,"t":"2026-10-09T19:20:00Z","v":11652,"vw":4.464205},{"c":4.445,"h":4.46,"l":4.44,"n":215,"o":4.46,"t":"2026-10-09T19:25:00Z","v":26126,"vw":4.451126},{"c":4.435,"h":4.46,"l":4.435,"n":394,"o":4.44,"t":"2026-10-09T19:30:00Z","v":79958,"vw":4.445295},{"c":4.455,"h":4.46,"l":4.43,"n":235,"o":4.435,"t":"2026-10-09T19:35:00Z","v":61987,"vw":4.441085},{"c":4.4326,"h":4.47,"l":4.4326,"n":344,"o":4.455,"t":"2026-10-09T19:40:00Z","v":44316,"vw":4.452752},{"c":4.405,"h":4.4351,"l":4.4,"n":250,"o":4.435,"t":"2026-10-09T19:45:00Z","v":120323,"vw":4.41937},{"c":4.41,"h":4.41,"l":4.39,"n":437,"o":4.4,"t":"2026-10-09T19:50:00Z","v":79707,"vw":4.402228},{"c":4.47,"h":4.47,"l":4.41,"n":1232,"o":4.41,"t":"2026-10-09T19:55:00Z","v":274682,"vw":4.445523},{"c":4.44,"h":4.46,"l":4.44,"n":12,"o":4.46,"t":"2026-10-09T20:00:00Z","v":242009,"vw":4.459934},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-09T20:30:00Z","v":609132,"vw":4.46},{"c":4.4399,"h":4.44,"l":4.4399,"n":5,"o":4.44,"t":"2026-10-09T20:35:00Z","v":3647,"vw":4.439932},{"c":4.4074,"h":4.4074,"l":4.4074,"n":1,"o":4.4074,"t":"2026-10-09T20:55:00Z","v":676,"vw":4.4074},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-09T21:00:00Z","v":120,"vw":4.44},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-09T21:05:00Z","v":191,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-09T21:20:00Z","v":101,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-09T21:35:00Z","v":125,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-09T23:10:00Z","v":1000,"vw":4.45},{"c":4.43,"h":4.43,"l":4.43,"n":15,"o":4.43,"t":"2026-10-12T08:25:00Z","v":933,"vw":4.43},{"c":4.46,"h":4.46,"l":4.42,"n":5,"o":4.42,"t":"2026-10-12T08:35:00Z","v":3000,"vw":4.432715},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-12T08:50:00Z","v":500,"vw":4.42},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-12T08:55:00Z","v":100,"vw":4.47},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-12T09:40:00Z","v":102,"vw":4.5},{"c":4.41,"h":4.41,"l":4.41,"n":15,"o":4.41,"t":"2026-10-12T11:10:00Z","v":3585,"vw":4.41},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-12T11:15:00Z","v":903,"vw":4.38},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-12T12:05:00Z","v":100,"vw":4.43},{"c":4.417,"h":4.417,"l":4.417,"n":1,"o":4.417,"t":"2026-10-12T12:25:00Z","v":500,"vw":4.417},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-12T12:35:00Z","v":1500,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-12T12:40:00Z","v":300,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-12T12:55:00Z","v":175,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-12T13:05:00Z","v":365,"vw":4.42},{"c":4.45,"h":4.45,"l":4.422,"n":3,"o":4.422,"t":"2026-10-12T13:15:00Z","v":388,"vw":4.430501},{"c":4.41,"h":4.41,"l":4.41,"n":13,"o":4.41,"t":"2026-10-12T13:25:00Z","v":359,"vw":4.41},{"c":4.27,"h":4.42,"l":4.26,"n":324,"o":4.42,"t":"2026-10-12T13:30:00Z","v":143775,"vw":4.33103},{"c":4.305,"h":4.305,"l":4.27,"n":198,"o":4.2886,"t":"2026-10-12T13:35:00Z","v":37933,"vw":4.290389},{"c":4.3,"h":4.3189,"l":4.264,"n":227,"o":4.3088,"t":"2026-10-12T13:40:00Z","v":50326,"vw":4.29473},{"c":4.289,"h":4.31,"l":4.285,"n":108,"o":4.3,"t":"2026-10-12T13:45:00Z","v":20279,"vw":4.296161},{"c":4.295,"h":4.32,"l":4.29,"n":240,"o":4.29,"t":"2026-10-12T13:50:00Z","v":46904,"vw":4.309936},{"c":4.295,"h":4.3088,"l":4.29,"n":137,"o":4.2999,"t":"2026-10-12T13:55:00Z","v":16921,"vw":4.296998},{"c":4.27,"h":4.305,"l":4.27,"n":181,"o":4.29,"t":"2026-10-12T14:00:00Z","v":27898,"vw":4.289113},{"c":4.225,"h":4.2699,"l":4.22,"n":258,"o":4.265,"t":"2026-10-12T14:05:00Z","v":40359,"vw":4.245128},{"c":4.25,"h":4.2599,"l":4.22,"n":218,"o":4.23,"t":"2026-10-12T14:10:00Z","v":55067,"vw":4.247978},{"c":4.245,"h":4.26,"l":4.23,"n":219,"o":4.255,"t":"2026-10-12T14:15:00Z","v":30701,"vw":4.242329},{"c":4.215,"h":4.25,"l":4.215,"n":246,"o":4.25,"t":"2026-10-12T14:20:00Z","v":81265,"vw":4.235698},{"c":4.2134,"h":4.2199,"l":4.21,"n":151,"o":4.215,"t":"2026-10-12T14:25:00Z","v":18228,"vw":4.215075},{"c":4.2259,"h":4.2299,"l":4.21,"n":287,"o":4.2199,"t":"2026-10-12T14:30:00Z","v":63778,"vw":4.221623},{"c":4.225,"h":4.24,"l":4.22,"n":181,"o":4.225,"t":"2026-10-12T14:35:00Z","v":22068,"vw":4.228169},{"c":4.23,"h":4.23,"l":4.22,"n":217,"o":4.2299,"t":"2026-10-12T14:40:00Z","v":29572,"vw":4.228741},{"c":4.24,"h":4.245,"l":4.215,"n":297,"o":4.225,"t":"2026-10-12T14:45:00Z","v":55709,"vw":4.230307},{"c":4.245,"h":4.25,"l":4.235,"n":143,"o":4.235,"t":"2026-10-12T14:50:00Z","v":8909,"vw":4.243023},{"c":4.255,"h":4.26,"l":4.25,"n":151,"o":4.25,"t":"2026-10-12T14:55:00Z","v":12157,"vw":4.251052},{"c":4.245,"h":4.255,"l":4.24,"n":159,"o":4.25,"t":"2026-10-12T15:00:00Z","v":21751,"vw":4.243119},{"c":4.255,"h":4.2599,"l":4.245,"n":175,"o":4.245,"t":"2026-10-12T15:05:00Z","v":18580,"vw":4.252398},{"c":4.255,"h":4.2564,"l":4.255,"n":64,"o":4.255,"t":"2026-10-12T15:10:00Z","v":3886,"vw":4.255523},{"c":4.27,"h":4.29,"l":4.25,"n":430,"o":4.25,"t":"2026-10-12T15:15:00Z","v":83571,"vw":4.264529},{"c":4.265,"h":4.265,"l":4.2647,"n":64,"o":4.265,"t":"2026-10-12T15:20:00Z","v":8054,"vw":4.264949},{"c":4.255,"h":4.265,"l":4.255,"n":164,"o":4.26,"t":"2026-10-12T15:25:00Z","v":29287,"vw":4.260635},{"c":4.265,"h":4.265,"l":4.25,"n":180,"o":4.255,"t":"2026-10-12T15:30:00Z","v":18629,"vw":4.258363},{"c":4.275,"h":4.275,"l":4.27,"n":101,"o":4.27,"t":"2026-10-12T15:35:00Z","v":6624,"vw":4.271144},{"c":4.275,"h":4.285,"l":4.27,"n":157,"o":4.28,"t":"2026-10-12T15:40:00Z","v":10216,"vw":4.279862},{"c":4.28,"h":4.28,"l":4.27,"n":70,"o":4.27,"t":"2026-10-12T15:45:00Z","v":6829,"vw":4.276446},{"c":4.285,"h":4.285,"l":4.2707,"n":172,"o":4.275,"t":"2026-10-12T15:50:00Z","v":17382,"vw":4.278888},{"c":4.28,"h":4.285,"l":4.28,"n":62,"o":4.28,"t":"2026-10-12T15:55:00Z","v":4675,"vw":4.281933},{"c":4.275,"h":4.28,"l":4.27,"n":104,"o":4.28,"t":"2026-10-12T16:00:00Z","v":9281,"vw":4.27687},{"c":4.265,"h":4.285,"l":4.265,"n":232,"o":4.28,"t":"2026-10-12T16:05:00Z","v":21189,"vw":4.277033},{"c":4.26,"h":4.27,"l":4.26,"n":68,"o":4.265,"t":"2026-10-12T16:10:00Z","v":6277,"vw":4.268171},{"c":4.255,"h":4.265,"l":4.25,"n":148,"o":4.26,"t":"2026-10-12T16:15:00Z","v":12753,"vw":4.259315},{"c":4.245,"h":4.26,"l":4.2425,"n":271,"o":4.255,"t":"2026-10-12T16:20:00Z","v":73905,"vw":4.252805},{"c":4.235,"h":4.24,"l":4.23,"n":143,"o":4.24,"t":"2026-10-12T16:25:00Z","v":14187,"vw":4.237707},{"c":4.255,"h":4.255,"l":4.235,"n":132,"o":4.235,"t":"2026-10-12T16:30:00Z","v":21581,"vw":4.244894},{"c":4.245,"h":4.26,"l":4.245,"n":98,"o":4.255,"t":"2026-10-12T16:35:00Z","v":5506,"vw":4.252469},{"c":4.245,"h":4.249,"l":4.24,"n":95,"o":4.245,"t":"2026-10-12T16:40:00Z","v":11911,"vw":4.246902},{"c":4.2411,"h":4.245,"l":4.24,"n":139,"o":4.245,"t":"2026-10-12T16:45:00Z","v":13444,"vw":4.240796},{"c":4.23,"h":4.24,"l":4.23,"n":166,"o":4.24,"t":"2026-10-12T16:50:00Z","v":15590,"vw":4.234212},{"c":4.2225,"h":4.235,"l":4.2225,"n":116,"o":4.23,"t":"2026-10-12T16:55:00Z","v":12776,"vw":4.230933},{"c":4.235,"h":4.24,"l":4.22,"n":138,"o":4.225,"t":"2026-10-12T17:00:00Z","v":19016,"vw":4.23152},{"c":4.245,"h":4.265,"l":4.235,"n":263,"o":4.235,"t":"2026-10-12T17:05:00Z","v":46332,"vw":4.247952},{"c":4.23,"h":4.25,"l":4.23,"n":244,"o":4.245,"t":"2026-10-12T17:10:00Z","v":70443,"vw":4.241665},{"c":4.235,"h":4.245,"l":4.22,"n":223,"o":4.23,"t":"2026-10-12T17:15:00Z","v":75834,"vw":4.232467},{"c":4.24,"h":4.245,"l":4.235,"n":120,"o":4.235,"t":"2026-10-12T17:20:00Z","v":10429,"vw":4.240425},{"c":4.235,"h":4.24,"l":4.235,"n":74,"o":4.24,"t":"2026-10-12T17:25:00Z","v":5305,"vw":4.239521},{"c":4.22,"h":4.235,"l":4.22,"n":102,"o":4.235,"t":"2026-10-12T17:30:00Z","v":8873,"vw":4.230376},{"c":4.235,"h":4.24,"l":4.22,"n":132,"o":4.225,"t":"2026-10-12T17:35:00Z","v":25103,"vw":4.228482},{"c":4.23,"h":4.2499,"l":4.215,"n":298,"o":4.24,"t":"2026-10-12T17:40:00Z","v":147301,"vw":4.227156},{"c":4.205,"h":4.225,"l":4.2,"n":221,"o":4.225,"t":"2026-10-12T17:45:00Z","v":22545,"vw":4.213703},{"c":4.2,"h":4.21,"l":4.2,"n":160,"o":4.205,"t":"2026-10-12T17:50:00Z","v":14550,"vw":4.205039},{"c":4.195,"h":4.205,"l":4.195,"n":215,"o":4.205,"t":"2026-10-12T17:55:00Z","v":22590,"vw":4.200173},{"c":4.2185,"h":4.22,"l":4.19,"n":253,"o":4.195,"t":"2026-10-12T18:00:00Z","v":56661,"vw":4.202276},{"c":4.21,"h":4.215,"l":4.21,"n":131,"o":4.215,"t":"2026-10-12T18:05:00Z","v":6273,"vw":4.211059},{"c":4.205,"h":4.205,"l":4.2,"n":107,"o":4.205,"t":"2026-10-12T18:10:00Z","v":8362,"vw":4.201773},{"c":4.2199,"h":4.22,"l":4.2,"n":226,"o":4.205,"t":"2026-10-12T18:15:00Z","v":30627,"vw":4.208627},{"c":4.215,"h":4.2195,"l":4.2146,"n":89,"o":4.2146,"t":"2026-10-12T18:20:00Z","v":3935,"vw":4.215458},{"c":4.225,"h":4.23,"l":4.215,"n":147,"o":4.215,"t":"2026-10-12T18:25:00Z","v":11009,"vw":4.220856},{"c":4.215,"h":4.225,"l":4.21,"n":101,"o":4.225,"t":"2026-10-12T18:30:00Z","v":10810,"vw":4.213614},{"c":4.225,"h":4.225,"l":4.2126,"n":147,"o":4.215,"t":"2026-10-12T18:35:00Z","v":10069,"vw":4.219294},{"c":4.2215,"h":4.2285,"l":4.22,"n":93,"o":4.2201,"t":"2026-10-12T18:40:00Z","v":5763,"vw":4.224244},{"c":4.205,"h":4.225,"l":4.2,"n":250,"o":4.22,"t":"2026-10-12T18:45:00Z","v":31037,"vw":4.215982},{"c":4.19,"h":4.205,"l":4.19,"n":142,"o":4.2001,"t":"2026-10-12T18:50:00Z","v":9622,"vw":4.197386},{"c":4.19,"h":4.1999,"l":4.19,"n":128,"o":4.195,"t":"2026-10-12T18:55:00Z","v":19791,"vw":4.191674},{"c":4.205,"h":4.2077,"l":4.19,"n":208,"o":4.195,"t":"2026-10-12T19:00:00Z","v":32535,"vw":4.199922},{"c":4.17,"h":4.205,"l":4.17,"n":212,"o":4.205,"t":"2026-10-12T19:05:00Z","v":27252,"vw":4.191466},{"c":4.175,"h":4.1761,"l":4.17,"n":134,"o":4.1761,"t":"2026-10-12T19:10:00Z","v":9666,"vw":4.173741},{"c":4.175,"h":4.18,"l":4.1701,"n":206,"o":4.175,"t":"2026-10-12T19:15:00Z","v":24597,"vw":4.176617},{"c":4.185,"h":4.185,"l":4.175,"n":234,"o":4.1799,"t":"2026-10-12T19:20:00Z","v":26016,"vw":4.181136},{"c":4.185,"h":4.19,"l":4.18,"n":145,"o":4.1861,"t":"2026-10-12T19:25:00Z","v":6955,"vw":4.185855},{"c":4.1702,"h":4.195,"l":4.17,"n":289,"o":4.19,"t":"2026-10-12T19:30:00Z","v":32283,"vw":4.182583},{"c":4.175,"h":4.185,"l":4.175,"n":290,"o":4.175,"t":"2026-10-12T19:35:00Z","v":51929,"vw":4.179714},{"c":4.16,"h":4.175,"l":4.16,"n":212,"o":4.175,"t":"2026-10-12T19:40:00Z","v":19959,"vw":4.16703},{"c":4.165,"h":4.17,"l":4.16,"n":272,"o":4.165,"t":"2026-10-12T19:45:00Z","v":32239,"vw":4.165191},{"c":4.155,"h":4.17,"l":4.15,"n":348,"o":4.165,"t":"2026-10-12T19:50:00Z","v":48303,"vw":4.16147},{"c":4.1339,"h":4.16,"l":4.13,"n":1249,"o":4.155,"t":"2026-10-12T19:55:00Z","v":171798,"vw":4.144988},{"c":4.12,"h":4.15,"l":4.12,"n":18,"o":4.13,"t":"2026-10-12T20:00:00Z","v":196167,"vw":4.13052},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-12T20:35:00Z","v":776,"vw":4.13},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-12T21:00:00Z","v":200,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-12T21:25:00Z","v":144,"vw":4.19},{"c":4.21,"h":4.21,"l":4.19,"n":2,"o":4.19,"t":"2026-10-12T21:30:00Z","v":300,"vw":4.196667},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-12T21:45:00Z","v":175,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-12T21:55:00Z","v":100,"vw":4.21},{"c":4.15,"h":4.19,"l":4.15,"n":7,"o":4.19,"t":"2026-10-12T22:00:00Z","v":800,"vw":4.162973},{"c":4.15,"h":4.16,"l":4.15,"n":18,"o":4.16,"t":"2026-10-12T22:25:00Z","v":2066,"vw":4.154484},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-12T23:20:00Z","v":200,"vw":4.2},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-12T23:50:00Z","v":100,"vw":4.26},{"c":4.19,"h":4.24,"l":4.19,"n":5,"o":4.21,"t":"2026-10-12T23:55:00Z","v":700,"vw":4.213011},{"c":4.1399,"h":4.1399,"l":4.1399,"n":1,"o":4.1399,"t":"2026-10-13T09:55:00Z","v":5000,"vw":4.1399},{"c":4.11,"h":4.12,"l":4.11,"n":9,"o":4.12,"t":"2026-10-13T10:10:00Z","v":700,"vw":4.111667},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-13T10:25:00Z","v":105,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-13T10:30:00Z","v":100,"vw":4.14},{"c":4.1,"h":4.1381,"l":4.1,"n":19,"o":4.1381,"t":"2026-10-13T11:00:00Z","v":3452,"vw":4.107163},{"c":4.095,"h":4.1,"l":4.095,"n":16,"o":4.1,"t":"2026-10-13T11:30:00Z","v":830,"vw":4.098723},{"c":4.0998,"h":4.0998,"l":4.092,"n":4,"o":4.092,"t":"2026-10-13T11:50:00Z","v":2233,"vw":4.092722},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-13T11:55:00Z","v":250,"vw":4.1},{"c":4.091,"h":4.1,"l":4.091,"n":3,"o":4.1,"t":"2026-10-13T12:00:00Z","v":700,"vw":4.098686},{"c":4.09,"h":4.0997,"l":4.09,"n":3,"o":4.0997,"t":"2026-10-13T12:05:00Z","v":951,"vw":4.092042},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-13T12:10:00Z","v":201,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-13T12:15:00Z","v":150,"vw":4.09},{"c":4.081,"h":4.081,"l":4.08,"n":19,"o":4.08,"t":"2026-10-13T12:30:00Z","v":571,"vw":4.0805},{"c":4.0795,"h":4.08,"l":4.0795,"n":2,"o":4.08,"t":"2026-10-13T12:35:00Z","v":2000,"vw":4.07975},{"c":4.0785,"h":4.08,"l":4.0785,"n":3,"o":4.0795,"t":"2026-10-13T12:40:00Z","v":2900,"vw":4.079496},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-13T12:50:00Z","v":500,"vw":4.08},{"c":4.07,"h":4.08,"l":4.07,"n":22,"o":4.08,"t":"2026-10-13T13:00:00Z","v":1428,"vw":4.076289},{"c":4.08,"h":4.08,"l":4.0792,"n":6,"o":4.0792,"t":"2026-10-13T13:05:00Z","v":738,"vw":4.0796},{"c":4.05,"h":4.0799,"l":4.05,"n":16,"o":4.0799,"t":"2026-10-13T13:15:00Z","v":571,"vw":4.057073},{"c":4.13,"h":4.15,"l":4.03,"n":324,"o":4.04,"t":"2026-10-13T13:30:00Z","v":87979,"vw":4.091666},{"c":4.135,"h":4.145,"l":4.114,"n":193,"o":4.13,"t":"2026-10-13T13:35:00Z","v":33210,"vw":4.130852},{"c":4.185,"h":4.19,"l":4.14,"n":256,"o":4.14,"t":"2026-10-13T13:40:00Z","v":45240,"vw":4.163496},{"c":4.164,"h":4.205,"l":4.164,"n":208,"o":4.19,"t":"2026-10-13T13:45:00Z","v":37993,"vw":4.189749},{"c":4.1585,"h":4.165,"l":4.15,"n":146,"o":4.165,"t":"2026-10-13T13:50:00Z","v":22901,"vw":4.156185},{"c":4.14,"h":4.16,"l":4.13,"n":302,"o":4.154,"t":"2026-10-13T13:55:00Z","v":62362,"vw":4.149475},{"c":4.155,"h":4.16,"l":4.134,"n":149,"o":4.14,"t":"2026-10-13T14:00:00Z","v":17122,"vw":4.143986},{"c":4.145,"h":4.16,"l":4.13,"n":137,"o":4.16,"t":"2026-10-13T14:05:00Z","v":14635,"vw":4.146702},{"c":4.1461,"h":4.165,"l":4.1416,"n":98,"o":4.15,"t":"2026-10-13T14:10:00Z","v":12261,"vw":4.152971},{"c":4.145,"h":4.1599,"l":4.14,"n":88,"o":4.15,"t":"2026-10-13T14:15:00Z","v":16788,"vw":4.15137},{"c":4.135,"h":4.155,"l":4.13,"n":409,"o":4.145,"t":"2026-10-13T14:20:00Z","v":84754,"vw":4.142542},{"c":4.12,"h":4.15,"l":4.12,"n":226,"o":4.1315,"t":"2026-10-13T14:25:00Z","v":43099,"vw":4.139893},{"c":4.12,"h":4.13,"l":4.11,"n":76,"o":4.13,"t":"2026-10-13T14:30:00Z","v":7321,"vw":4.119858},{"c":4.12,"h":4.125,"l":4.11,"n":114,"o":4.115,"t":"2026-10-13T14:35:00Z","v":12207,"vw":4.117483},{"c":4.1278,"h":4.14,"l":4.1201,"n":88,"o":4.125,"t":"2026-10-13T14:40:00Z","v":15438,"vw":4.132259},{"c":4.115,"h":4.1285,"l":4.11,"n":108,"o":4.1285,"t":"2026-10-13T14:45:00Z","v":27107,"vw":4.11576},{"c":4.095,"h":4.13,"l":4.095,"n":164,"o":4.115,"t":"2026-10-13T14:50:00Z","v":19175,"vw":4.113385},{"c":4.1,"h":4.11,"l":4.09,"n":122,"o":4.1,"t":"2026-10-13T14:55:00Z","v":13057,"vw":4.101433},{"c":4.1,"h":4.1,"l":4.09,"n":180,"o":4.095,"t":"2026-10-13T15:00:00Z","v":33358,"vw":4.094726},{"c":4.1,"h":4.105,"l":4.09,"n":138,"o":4.09,"t":"2026-10-13T15:05:00Z","v":23670,"vw":4.098368},{"c":4.11,"h":4.11,"l":4.09,"n":168,"o":4.09,"t":"2026-10-13T15:10:00Z","v":14495,"vw":4.09959},{"c":4.0989,"h":4.11,"l":4.095,"n":92,"o":4.105,"t":"2026-10-13T15:15:00Z","v":10733,"vw":4.10175},{"c":4.1,"h":4.1,"l":4.09,"n":84,"o":4.1,"t":"2026-10-13T15:20:00Z","v":9422,"vw":4.095718},{"c":4.085,"h":4.1,"l":4.0812,"n":119,"o":4.095,"t":"2026-10-13T15:25:00Z","v":11736,"vw":4.092013},{"c":4.075,"h":4.08,"l":4.07,"n":130,"o":4.08,"t":"2026-10-13T15:30:00Z","v":26226,"vw":4.075081},{"c":4.065,"h":4.075,"l":4.05,"n":334,"o":4.075,"t":"2026-10-13T15:35:00Z","v":81113,"vw":4.060596},{"c":4.085,"h":4.09,"l":4.0671,"n":216,"o":4.07,"t":"2026-10-13T15:40:00Z","v":31892,"vw":4.079562},{"c":4.085,"h":4.085,"l":4.07,"n":104,"o":4.08,"t":"2026-10-13T15:45:00Z","v":13981,"vw":4.07831},{"c":4.09,"h":4.09,"l":4.08,"n":109,"o":4.085,"t":"2026-10-13T15:50:00Z","v":36000,"vw":4.087198},{"c":4.105,"h":4.11,"l":4.085,"n":127,"o":4.09,"t":"2026-10-13T15:55:00Z","v":12826,"vw":4.099002},{"c":4.1085,"h":4.12,"l":4.1031,"n":121,"o":4.105,"t":"2026-10-13T16:00:00Z","v":15969,"vw":4.11018},{"c":4.115,"h":4.1188,"l":4.105,"n":63,"o":4.105,"t":"2026-10-13T16:05:00Z","v":7533,"vw":4.111788},{"c":4.115,"h":4.12,"l":4.11,"n":59,"o":4.12,"t":"2026-10-13T16:10:00Z","v":5101,"vw":4.113824},{"c":4.13,"h":4.13,"l":4.11,"n":119,"o":4.115,"t":"2026-10-13T16:15:00Z","v":20627,"vw":4.121157},{"c":4.145,"h":4.145,"l":4.125,"n":147,"o":4.13,"t":"2026-10-13T16:20:00Z","v":27416,"vw":4.137064},{"c":4.1499,"h":4.15,"l":4.14,"n":111,"o":4.145,"t":"2026-10-13T16:25:00Z","v":13028,"vw":4.142404},{"c":4.155,"h":4.165,"l":4.1409,"n":149,"o":4.1489,"t":"2026-10-13T16:30:00Z","v":20354,"vw":4.156138},{"c":4.1685,"h":4.17,"l":4.15,"n":86,"o":4.155,"t":"2026-10-13T16:35:00Z","v":11980,"vw":4.158021},{"c":4.17,"h":4.17,"l":4.1501,"n":120,"o":4.1622,"t":"2026-10-13T16:40:00Z","v":43192,"vw":4.160177},{"c":4.17,"h":4.18,"l":4.165,"n":165,"o":4.1679,"t":"2026-10-13T16:45:00Z","v":23009,"vw":4.173612},{"c":4.17,"h":4.18,"l":4.165,"n":137,"o":4.1703,"t":"2026-10-13T16:50:00Z","v":45986,"vw":4.170997},{"c":4.165,"h":4.18,"l":4.165,"n":110,"o":4.165,"t":"2026-10-13T16:55:00Z","v":35610,"vw":4.170797},{"c":4.15,"h":4.16,"l":4.15,"n":77,"o":4.16,"t":"2026-10-13T17:00:00Z","v":11177,"vw":4.153734},{"c":4.155,"h":4.16,"l":4.145,"n":69,"o":4.145,"t":"2026-10-13T17:05:00Z","v":24996,"vw":4.151315},{"c":4.155,"h":4.16,"l":4.15,"n":51,"o":4.15,"t":"2026-10-13T17:10:00Z","v":3246,"vw":4.155556},{"c":4.155,"h":4.16,"l":4.14,"n":109,"o":4.155,"t":"2026-10-13T17:15:00Z","v":22223,"vw":4.152183},{"c":4.155,"h":4.16,"l":4.155,"n":53,"o":4.1567,"t":"2026-10-13T17:20:00Z","v":5795,"vw":4.156481},{"c":4.155,"h":4.16,"l":4.15,"n":49,"o":4.155,"t":"2026-10-13T17:25:00Z","v":4462,"vw":4.154933},{"c":4.155,"h":4.16,"l":4.15,"n":109,"o":4.155,"t":"2026-10-13T17:30:00Z","v":9030,"vw":4.154802},{"c":4.17,"h":4.17,"l":4.155,"n":167,"o":4.155,"t":"2026-10-13T17:35:00Z","v":17766,"vw":4.163273},{"c":4.175,"h":4.18,"l":4.165,"n":119,"o":4.1699,"t":"2026-10-13T17:40:00Z","v":13830,"vw":4.172974},{"c":4.1742,"h":4.18,"l":4.17,"n":78,"o":4.175,"t":"2026-10-13T17:45:00Z","v":7004,"vw":4.173435},{"c":4.16,"h":4.175,"l":4.1527,"n":190,"o":4.175,"t":"2026-10-13T17:50:00Z","v":14665,"vw":4.16389},{"c":4.17,"h":4.17,"l":4.155,"n":103,"o":4.155,"t":"2026-10-13T17:55:00Z","v":8045,"vw":4.159476},{"c":4.175,"h":4.18,"l":4.165,"n":99,"o":4.17,"t":"2026-10-13T18:00:00Z","v":5269,"vw":4.171672},{"c":4.1998,"h":4.21,"l":4.175,"n":256,"o":4.175,"t":"2026-10-13T18:05:00Z","v":51304,"vw":4.195739},{"c":4.1985,"h":4.215,"l":4.195,"n":157,"o":4.2,"t":"2026-10-13T18:10:00Z","v":21496,"vw":4.206332},{"c":4.195,"h":4.1999,"l":4.19,"n":80,"o":4.195,"t":"2026-10-13T18:15:00Z","v":9189,"vw":4.195487},{"c":4.195,"h":4.2,"l":4.1801,"n":182,"o":4.195,"t":"2026-10-13T18:20:00Z","v":19081,"vw":4.191543},{"c":4.19,"h":4.2,"l":4.19,"n":94,"o":4.195,"t":"2026-10-13T18:25:00Z","v":7205,"vw":4.192172},{"c":4.185,"h":4.19,"l":4.18,"n":90,"o":4.185,"t":"2026-10-13T18:30:00Z","v":8331,"vw":4.185069},{"c":4.1701,"h":4.185,"l":4.17,"n":88,"o":4.185,"t":"2026-10-13T18:35:00Z","v":6382,"vw":4.177599},{"c":4.175,"h":4.18,"l":4.17,"n":76,"o":4.175,"t":"2026-10-13T18:40:00Z","v":5128,"vw":4.175082},{"c":4.175,"h":4.18,"l":4.17,"n":101,"o":4.175,"t":"2026-10-13T18:45:00Z","v":6738,"vw":4.174557},{"c":4.175,"h":4.18,"l":4.17,"n":149,"o":4.175,"t":"2026-10-13T18:50:00Z","v":18542,"vw":4.177994},{"c":4.18,"h":4.18,"l":4.17,"n":161,"o":4.18,"t":"2026-10-13T18:55:00Z","v":10160,"vw":4.176538},{"c":4.1899,"h":4.19,"l":4.17,"n":231,"o":4.18,"t":"2026-10-13T19:00:00Z","v":28429,"vw":4.179779},{"c":4.2099,"h":4.21,"l":4.1801,"n":259,"o":4.185,"t":"2026-10-13T19:05:00Z","v":46476,"vw":4.199528},{"c":4.1901,"h":4.21,"l":4.19,"n":183,"o":4.2015,"t":"2026-10-13T19:10:00Z","v":27343,"vw":4.200329},{"c":4.2085,"h":4.2085,"l":4.1943,"n":213,"o":4.195,"t":"2026-10-13T19:15:00Z","v":20070,"vw":4.198998},{"c":4.215,"h":4.22,"l":4.205,"n":201,"o":4.205,"t":"2026-10-13T19:20:00Z","v":26316,"vw":4.214982},{"c":4.23,"h":4.23,"l":4.215,"n":242,"o":4.215,"t":"2026-10-13T19:25:00Z","v":40857,"vw":4.224297},{"c":4.2422,"h":4.25,"l":4.215,"n":358,"o":4.225,"t":"2026-10-13T19:30:00Z","v":52623,"vw":4.229046},{"c":4.2899,"h":4.3,"l":4.245,"n":578,"o":4.25,"t":"2026-10-13T19:35:00Z","v":113645,"vw":4.278759},{"c":4.315,"h":4.32,"l":4.285,"n":272,"o":4.285,"t":"2026-10-13T19:40:00Z","v":40015,"vw":4.305309},{"c":4.285,"h":4.32,"l":4.275,"n":408,"o":4.315,"t":"2026-10-13T19:45:00Z","v":82993,"vw":4.304374},{"c":4.26,"h":4.29,"l":4.26,"n":532,"o":4.29,"t":"2026-10-13T19:50:00Z","v":123223,"vw":4.268532},{"c":4.22,"h":4.26,"l":4.22,"n":1417,"o":4.26,"t":"2026-10-13T19:55:00Z","v":158569,"vw":4.236696},{"c":4.26,"h":4.26,"l":4.22,"n":39,"o":4.22,"t":"2026-10-13T20:00:00Z","v":298272,"vw":4.220132},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-13T20:35:00Z","v":101,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-13T22:40:00Z","v":844,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-13T22:50:00Z","v":500,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-13T23:25:00Z","v":100,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-13T23:45:00Z","v":4000,"vw":4.26},{"c":4.24,"h":4.25,"l":4.21,"n":12,"o":4.2104,"t":"2026-10-14T08:00:00Z","v":1330,"vw":4.226285},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-14T08:05:00Z","v":201,"vw":4.2},{"c":4.21,"h":4.23,"l":4.21,"n":23,"o":4.23,"t":"2026-10-14T11:00:00Z","v":1387,"vw":4.217108},{"c":4.2263,"h":4.2263,"l":4.2263,"n":1,"o":4.2263,"t":"2026-10-14T12:00:00Z","v":100,"vw":4.2263},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-10-14T12:30:00Z","v":1015,"vw":4.2},{"c":4.18,"h":4.2,"l":4.18,"n":5,"o":4.2,"t":"2026-10-14T12:35:00Z","v":321,"vw":4.186667},{"c":4.18,"h":4.18,"l":4.18,"n":12,"o":4.18,"t":"2026-10-14T12:40:00Z","v":826,"vw":4.18},{"c":4.16,"h":4.16,"l":4.16,"n":5,"o":4.16,"t":"2026-10-14T12:45:00Z","v":305,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-10-14T12:55:00Z","v":652,"vw":4.16},{"c":4.1426,"h":4.15,"l":4.1416,"n":9,"o":4.15,"t":"2026-10-14T13:00:00Z","v":3226,"vw":4.143245},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-14T13:05:00Z","v":1223,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-14T13:15:00Z","v":1000,"vw":4.14},{"c":4.146,"h":4.146,"l":4.14,"n":6,"o":4.14,"t":"2026-10-14T13:20:00Z","v":663,"vw":4.142165},{"c":4.14,"h":4.14,"l":4.14,"n":22,"o":4.14,"t":"2026-10-14T13:25:00Z","v":541,"vw":4.14},{"c":4.045,"h":4.145,"l":4.044,"n":325,"o":4.145,"t":"2026-10-14T13:30:00Z","v":106178,"vw":4.090697},{"c":4.05,"h":4.05,"l":4.03,"n":210,"o":4.04,"t":"2026-10-14T13:35:00Z","v":36645,"vw":4.040883},{"c":4.06,"h":4.07,"l":4.04,"n":146,"o":4.05,"t":"2026-10-14T13:40:00Z","v":34161,"vw":4.052564},{"c":4.09,"h":4.115,"l":4.0599,"n":179,"o":4.0599,"t":"2026-10-14T13:45:00Z","v":42644,"vw":4.087476},{"c":4.065,"h":4.09,"l":4.06,"n":255,"o":4.085,"t":"2026-10-14T13:50:00Z","v":57719,"vw":4.076882},{"c":4.035,"h":4.065,"l":4.035,"n":193,"o":4.064,"t":"2026-10-14T13:55:00Z","v":15705,"vw":4.051973},{"c":4.01,"h":4.035,"l":4,"n":298,"o":4.035,"t":"2026-10-14T14:00:00Z","v":49682,"vw":4.018598},{"c":4.025,"h":4.03,"l":4,"n":194,"o":4.01,"t":"2026-10-14T14:05:00Z","v":31812,"vw":4.015838},{"c":4.015,"h":4.02,"l":4,"n":141,"o":4.02,"t":"2026-10-14T14:10:00Z","v":36045,"vw":4.005971},{"c":4.02,"h":4.025,"l":4.015,"n":198,"o":4.02,"t":"2026-10-14T14:15:00Z","v":49454,"vw":4.020298},{"c":4.02,"h":4.03,"l":4.01,"n":130,"o":4.02,"t":"2026-10-14T14:20:00Z","v":21513,"vw":4.02206},{"c":4.015,"h":4.025,"l":4.005,"n":160,"o":4.01,"t":"2026-10-14T14:25:00Z","v":18985,"vw":4.013354},{"c":4.0399,"h":4.0399,"l":4.01,"n":153,"o":4.015,"t":"2026-10-14T14:30:00Z","v":16963,"vw":4.01787},{"c":4.03,"h":4.05,"l":4.03,"n":106,"o":4.035,"t":"2026-10-14T14:35:00Z","v":15064,"vw":4.041043},{"c":4.0501,"h":4.055,"l":4.03,"n":166,"o":4.035,"t":"2026-10-14T14:40:00Z","v":23102,"vw":4.03992},{"c":4.045,"h":4.07,"l":4.045,"n":192,"o":4.05,"t":"2026-10-14T14:45:00Z","v":31760,"vw":4.055675},{"c":4.025,"h":4.045,"l":4.025,"n":125,"o":4.04,"t":"2026-10-14T14:50:00Z","v":40041,"vw":4.032025},{"c":4.035,"h":4.04,"l":4.025,"n":100,"o":4.025,"t":"2026-10-14T14:55:00Z","v":16087,"vw":4.034005},{"c":4.02,"h":4.035,"l":4.02,"n":98,"o":4.0301,"t":"2026-10-14T15:00:00Z","v":12007,"vw":4.026771},{"c":4.005,"h":4.025,"l":4,"n":155,"o":4.02,"t":"2026-10-14T15:05:00Z","v":29701,"vw":4.006669},{"c":3.975,"h":4.005,"l":3.9715,"n":347,"o":4,"t":"2026-10-14T15:10:00Z","v":73574,"vw":3.989735},{"c":3.995,"h":4.005,"l":3.975,"n":109,"o":3.9799,"t":"2026-10-14T15:15:00Z","v":17143,"vw":3.993557},{"c":3.9906,"h":3.9985,"l":3.99,"n":44,"o":3.995,"t":"2026-10-14T15:20:00Z","v":3914,"vw":3.993232},{"c":3.99,"h":4,"l":3.985,"n":104,"o":3.9972,"t":"2026-10-14T15:25:00Z","v":31436,"vw":3.994755},{"c":3.98,"h":3.99,"l":3.98,"n":134,"o":3.99,"t":"2026-10-14T15:30:00Z","v":32673,"vw":3.98434},{"c":3.965,"h":3.9899,"l":3.96,"n":96,"o":3.9899,"t":"2026-10-14T15:35:00Z","v":19686,"vw":3.973885},{"c":3.955,"h":3.96,"l":3.94,"n":182,"o":3.96,"t":"2026-10-14T15:40:00Z","v":37232,"vw":3.951529},{"c":3.955,"h":3.97,"l":3.955,"n":112,"o":3.955,"t":"2026-10-14T15:45:00Z","v":11938,"vw":3.960081},{"c":3.96,"h":3.965,"l":3.95,"n":87,"o":3.96,"t":"2026-10-14T15:50:00Z","v":14654,"vw":3.960697},{"c":3.932,"h":3.965,"l":3.93,"n":224,"o":3.96,"t":"2026-10-14T15:55:00Z","v":55215,"vw":3.945912},{"c":3.925,"h":3.94,"l":3.92,"n":250,"o":3.932,"t":"2026-10-14T16:00:00Z","v":45918,"vw":3.930293},{"c":3.935,"h":3.945,"l":3.925,"n":123,"o":3.925,"t":"2026-10-14T16:05:00Z","v":22538,"vw":3.936223},{"c":3.895,"h":3.9385,"l":3.89,"n":260,"o":3.935,"t":"2026-10-14T16:10:00Z","v":146848,"vw":3.898757},{"c":3.9099,"h":3.9099,"l":3.89,"n":146,"o":3.8919,"t":"2026-10-14T16:15:00Z","v":35734,"vw":3.896783},{"c":3.885,"h":3.915,"l":3.88,"n":174,"o":3.91,"t":"2026-10-14T16:20:00Z","v":27831,"vw":3.897249},{"c":3.8901,"h":3.9,"l":3.8801,"n":125,"o":3.8899,"t":"2026-10-14T16:25:00Z","v":22499,"vw":3.888956},{"c":3.895,"h":3.895,"l":3.88,"n":182,"o":3.89,"t":"2026-10-14T16:30:00Z","v":24198,"vw":3.888028},{"c":3.905,"h":3.91,"l":3.89,"n":121,"o":3.8924,"t":"2026-10-14T16:35:00Z","v":23974,"vw":3.899679},{"c":3.9368,"h":3.9399,"l":3.905,"n":171,"o":3.905,"t":"2026-10-14T16:40:00Z","v":29714,"vw":3.918152},{"c":3.947,"h":3.95,"l":3.925,"n":157,"o":3.935,"t":"2026-10-14T16:45:00Z","v":20368,"vw":3.934267},{"c":3.925,"h":3.945,"l":3.925,"n":109,"o":3.945,"t":"2026-10-14T16:50:00Z","v":17055,"vw":3.931422},{"c":3.935,"h":3.94,"l":3.925,"n":96,"o":3.93,"t":"2026-10-14T16:55:00Z","v":7394,"vw":3.934906},{"c":3.925,"h":3.945,"l":3.925,"n":147,"o":3.935,"t":"2026-10-14T17:00:00Z","v":13942,"vw":3.93732},{"c":3.925,"h":3.929,"l":3.9201,"n":87,"o":3.9261,"t":"2026-10-14T17:05:00Z","v":11783,"vw":3.924096},{"c":3.915,"h":3.92,"l":3.91,"n":90,"o":3.92,"t":"2026-10-14T17:10:00Z","v":7371,"vw":3.913807},{"c":3.91,"h":3.915,"l":3.9,"n":164,"o":3.91,"t":"2026-10-14T17:15:00Z","v":23179,"vw":3.906679},{"c":3.9085,"h":3.91,"l":3.9,"n":56,"o":3.905,"t":"2026-10-14T17:20:00Z","v":10924,"vw":3.905607},{"c":3.875,"h":3.91,"l":3.87,"n":234,"o":3.905,"t":"2026-10-14T17:25:00Z","v":45538,"vw":3.889067},{"c":3.87,"h":3.885,"l":3.87,"n":224,"o":3.875,"t":"2026-10-14T17:30:00Z","v":34264,"vw":3.879063},{"c":3.845,"h":3.875,"l":3.84,"n":179,"o":3.875,"t":"2026-10-14T17:35:00Z","v":24441,"vw":3.856176},{"c":3.855,"h":3.865,"l":3.84,"n":222,"o":3.845,"t":"2026-10-14T17:40:00Z","v":41167,"vw":3.850082},{"c":3.82,"h":3.86,"l":3.82,"n":193,"o":3.855,"t":"2026-10-14T17:45:00Z","v":131566,"vw":3.839777},{"c":3.795,"h":3.825,"l":3.78,"n":600,"o":3.82,"t":"2026-10-14T17:50:00Z","v":158090,"vw":3.800564},{"c":3.795,"h":3.8,"l":3.7801,"n":239,"o":3.795,"t":"2026-10-14T17:55:00Z","v":34337,"vw":3.789415},{"c":3.8001,"h":3.805,"l":3.785,"n":228,"o":3.795,"t":"2026-10-14T18:00:00Z","v":53288,"vw":3.793789},{"c":3.805,"h":3.81,"l":3.8,"n":170,"o":3.8,"t":"2026-10-14T18:05:00Z","v":21514,"vw":3.805079},{"c":3.8199,"h":3.82,"l":3.8,"n":215,"o":3.8001,"t":"2026-10-14T18:10:00Z","v":25799,"vw":3.808019},{"c":3.81,"h":3.82,"l":3.81,"n":112,"o":3.82,"t":"2026-10-14T18:15:00Z","v":37022,"vw":3.818705},{"c":3.805,"h":3.82,"l":3.805,"n":135,"o":3.8101,"t":"2026-10-14T18:20:00Z","v":26439,"vw":3.811844},{"c":3.8,"h":3.81,"l":3.8,"n":122,"o":3.805,"t":"2026-10-14T18:25:00Z","v":10174,"vw":3.80416},{"c":3.8015,"h":3.81,"l":3.79,"n":254,"o":3.805,"t":"2026-10-14T18:30:00Z","v":45125,"vw":3.799886},{"c":3.8,"h":3.805,"l":3.8,"n":104,"o":3.805,"t":"2026-10-14T18:35:00Z","v":18641,"vw":3.804605},{"c":3.79,"h":3.8085,"l":3.79,"n":115,"o":3.805,"t":"2026-10-14T18:40:00Z","v":14299,"vw":3.799127},{"c":3.7999,"h":3.7999,"l":3.78,"n":393,"o":3.79,"t":"2026-10-14T18:45:00Z","v":67912,"vw":3.788587},{"c":3.795,"h":3.8,"l":3.79,"n":218,"o":3.795,"t":"2026-10-14T18:50:00Z","v":37201,"vw":3.797231},{"c":3.79,"h":3.8,"l":3.79,"n":125,"o":3.795,"t":"2026-10-14T18:55:00Z","v":21016,"vw":3.794272},{"c":3.78,"h":3.79,"l":3.78,"n":148,"o":3.79,"t":"2026-10-14T19:00:00Z","v":15597,"vw":3.786982},{"c":3.775,"h":3.785,"l":3.77,"n":332,"o":3.785,"t":"2026-10-14T19:05:00Z","v":46432,"vw":3.77538},{"c":3.785,"h":3.7899,"l":3.775,"n":277,"o":3.775,"t":"2026-10-14T19:10:00Z","v":36906,"vw":3.780604},{"c":3.815,"h":3.815,"l":3.78,"n":411,"o":3.78,"t":"2026-10-14T19:15:00Z","v":52363,"vw":3.794543},{"c":3.8101,"h":3.83,"l":3.8101,"n":270,"o":3.82,"t":"2026-10-14T19:20:00Z","v":67058,"vw":3.822317},{"c":3.8,"h":3.815,"l":3.8,"n":174,"o":3.815,"t":"2026-10-14T19:25:00Z","v":48980,"vw":3.805071},{"c":3.836,"h":3.84,"l":3.79,"n":511,"o":3.8,"t":"2026-10-14T19:30:00Z","v":83158,"vw":3.809662},{"c":3.82,"h":3.84,"l":3.82,"n":341,"o":3.84,"t":"2026-10-14T19:35:00Z","v":45693,"vw":3.830936},{"c":3.845,"h":3.85,"l":3.82,"n":492,"o":3.82,"t":"2026-10-14T19:40:00Z","v":91641,"vw":3.838745},{"c":3.835,"h":3.85,"l":3.83,"n":502,"o":3.85,"t":"2026-10-14T19:45:00Z","v":112558,"vw":3.838739},{"c":3.835,"h":3.84,"l":3.825,"n":580,"o":3.835,"t":"2026-10-14T19:50:00Z","v":117439,"vw":3.831334},{"c":3.82,"h":3.83,"l":3.81,"n":1186,"o":3.83,"t":"2026-10-14T19:55:00Z","v":259151,"vw":3.819779},{"c":3.86,"h":3.86,"l":3.82,"n":21,"o":3.82,"t":"2026-10-14T20:00:00Z","v":218114,"vw":3.820639},{"c":3.85,"h":3.85,"l":3.84,"n":3,"o":3.84,"t":"2026-10-14T20:05:00Z","v":2000,"vw":3.845949},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-14T20:10:00Z","v":1045,"vw":3.86},{"c":3.88,"h":3.88,"l":3.87,"n":4,"o":3.87,"t":"2026-10-14T20:15:00Z","v":1249,"vw":3.871968},{"c":3.9,"h":3.9,"l":3.88,"n":3,"o":3.88,"t":"2026-10-14T20:25:00Z","v":1135,"vw":3.897699},{"c":3.88,"h":3.89,"l":3.88,"n":5,"o":3.88,"t":"2026-10-14T20:30:00Z","v":1429,"vw":3.881487},{"c":3.8808,"h":3.8808,"l":3.8808,"n":1,"o":3.8808,"t":"2026-10-14T20:35:00Z","v":871,"vw":3.8808},{"c":3.88,"h":3.9,"l":3.88,"n":10,"o":3.89,"t":"2026-10-14T20:40:00Z","v":905,"vw":3.886348},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-14T20:50:00Z","v":100,"vw":3.89},{"c":3.88,"h":3.8808,"l":3.87,"n":6,"o":3.88,"t":"2026-10-14T20:55:00Z","v":1605,"vw":3.879199},{"c":3.88,"h":3.88,"l":3.87,"n":3,"o":3.87,"t":"2026-10-14T21:00:00Z","v":1000,"vw":3.878999},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-14T21:10:00Z","v":990,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-14T21:20:00Z","v":242,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-14T21:25:00Z","v":118,"vw":3.89},{"c":3.87,"h":3.87,"l":3.87,"n":9,"o":3.87,"t":"2026-10-14T21:40:00Z","v":506,"vw":3.87},{"c":3.8997,"h":3.8997,"l":3.88,"n":2,"o":3.88,"t":"2026-10-14T21:45:00Z","v":600,"vw":3.896417},{"c":3.9,"h":3.9,"l":3.8977,"n":2,"o":3.8977,"t":"2026-10-14T22:00:00Z","v":200,"vw":3.89885},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-14T22:15:00Z","v":110,"vw":3.9},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-14T23:05:00Z","v":118,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-14T23:10:00Z","v":671,"vw":3.85},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-14T23:50:00Z","v":200,"vw":3.87},{"c":3.8585,"h":3.8585,"l":3.8585,"n":1,"o":3.8585,"t":"2026-10-14T23:55:00Z","v":205,"vw":3.8585},{"c":3.81,"h":3.81,"l":3.75,"n":21,"o":3.79,"t":"2026-10-15T08:00:00Z","v":1251,"vw":3.784254},{"c":3.79,"h":3.79,"l":3.775,"n":3,"o":3.775,"t":"2026-10-15T08:50:00Z","v":992,"vw":3.780741},{"c":3.74,"h":3.74,"l":3.74,"n":19,"o":3.74,"t":"2026-10-15T09:10:00Z","v":1100,"vw":3.74},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-15T09:30:00Z","v":200,"vw":3.77},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-15T10:55:00Z","v":100,"vw":3.72},{"c":3.76,"h":3.76,"l":3.76,"n":9,"o":3.76,"t":"2026-10-15T11:00:00Z","v":228,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-10-15T11:10:00Z","v":666,"vw":3.75},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-15T11:20:00Z","v":100,"vw":3.77},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-15T11:25:00Z","v":2800,"vw":3.8},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-15T12:00:00Z","v":115,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-15T12:10:00Z","v":330,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-15T12:20:00Z","v":1000,"vw":3.75},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-15T12:25:00Z","v":150,"vw":3.77},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-10-15T12:30:00Z","v":2015,"vw":3.75},{"c":3.75,"h":3.75,"l":3.75,"n":7,"o":3.75,"t":"2026-10-15T12:35:00Z","v":2114,"vw":3.75},{"c":3.75,"h":3.77,"l":3.75,"n":11,"o":3.77,"t":"2026-10-15T12:40:00Z","v":10266,"vw":3.762372},{"c":3.7401,"h":3.7401,"l":3.7401,"n":3,"o":3.7401,"t":"2026-10-15T12:45:00Z","v":13400,"vw":3.7401},{"c":3.72,"h":3.74,"l":3.72,"n":15,"o":3.74,"t":"2026-10-15T12:50:00Z","v":10116,"vw":3.72697},{"c":3.7217,"h":3.75,"l":3.72,"n":3,"o":3.75,"t":"2026-10-15T12:55:00Z","v":10538,"vw":3.721952},{"c":3.72,"h":3.73,"l":3.72,"n":5,"o":3.73,"t":"2026-10-15T13:00:00Z","v":474,"vw":3.727283},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-15T13:05:00Z","v":295,"vw":3.73},{"c":3.7246,"h":3.73,"l":3.7246,"n":2,"o":3.73,"t":"2026-10-15T13:25:00Z","v":1000,"vw":3.725205},{"c":3.5999,"h":3.7349,"l":3.5901,"n":697,"o":3.73,"t":"2026-10-15T13:30:00Z","v":309168,"vw":3.662665},{"c":3.63,"h":3.6399,"l":3.575,"n":393,"o":3.5999,"t":"2026-10-15T13:35:00Z","v":100146,"vw":3.59889},{"c":3.675,"h":3.69,"l":3.615,"n":238,"o":3.635,"t":"2026-10-15T13:40:00Z","v":71474,"vw":3.660516},{"c":3.626,"h":3.675,"l":3.62,"n":180,"o":3.675,"t":"2026-10-15T13:45:00Z","v":82077,"vw":3.647518},{"c":3.56,"h":3.63,"l":3.55,"n":366,"o":3.625,"t":"2026-10-15T13:50:00Z","v":98274,"vw":3.600409},{"c":3.575,"h":3.58,"l":3.55,"n":244,"o":3.566,"t":"2026-10-15T13:55:00Z","v":56419,"vw":3.567786},{"c":3.635,"h":3.64,"l":3.579,"n":201,"o":3.58,"t":"2026-10-15T14:00:00Z","v":40747,"vw":3.604034},{"c":3.68,"h":3.68,"l":3.6209,"n":200,"o":3.63,"t":"2026-10-15T14:05:00Z","v":32516,"vw":3.649569},{"c":3.675,"h":3.7,"l":3.655,"n":241,"o":3.685,"t":"2026-10-15T14:10:00Z","v":49303,"vw":3.68479},{"c":3.725,"h":3.725,"l":3.67,"n":376,"o":3.68,"t":"2026-10-15T14:15:00Z","v":71623,"vw":3.697884},{"c":3.685,"h":3.735,"l":3.685,"n":230,"o":3.725,"t":"2026-10-15T14:20:00Z","v":31117,"vw":3.711884},{"c":3.6501,"h":3.685,"l":3.64,"n":304,"o":3.685,"t":"2026-10-15T14:25:00Z","v":75373,"vw":3.660712},{"c":3.67,"h":3.675,"l":3.635,"n":760,"o":3.6501,"t":"2026-10-15T14:30:00Z","v":137259,"vw":3.654302},{"c":3.695,"h":3.695,"l":3.6608,"n":251,"o":3.68,"t":"2026-10-15T14:35:00Z","v":31801,"vw":3.676064},{"c":3.695,"h":3.71,"l":3.69,"n":558,"o":3.695,"t":"2026-10-15T14:40:00Z","v":92207,"vw":3.700738},{"c":3.695,"h":3.71,"l":3.6901,"n":232,"o":3.695,"t":"2026-10-15T14:45:00Z","v":22297,"vw":3.699532},{"c":3.685,"h":3.7,"l":3.6806,"n":119,"o":3.69,"t":"2026-10-15T14:50:00Z","v":14826,"vw":3.687918},{"c":3.695,"h":3.7,"l":3.68,"n":297,"o":3.685,"t":"2026-10-15T14:55:00Z","v":41281,"vw":3.693732},{"c":3.705,"h":3.705,"l":3.6701,"n":233,"o":3.695,"t":"2026-10-15T15:00:00Z","v":42218,"vw":3.687945},{"c":3.72,"h":3.73,"l":3.7,"n":313,"o":3.705,"t":"2026-10-15T15:05:00Z","v":57623,"vw":3.712813},{"c":3.75,"h":3.75,"l":3.715,"n":196,"o":3.72,"t":"2026-10-15T15:10:00Z","v":48886,"vw":3.733915},{"c":3.73,"h":3.76,"l":3.73,"n":248,"o":3.745,"t":"2026-10-15T15:15:00Z","v":59624,"vw":3.742292},{"c":3.725,"h":3.74,"l":3.715,"n":229,"o":3.7341,"t":"2026-10-15T15:20:00Z","v":48982,"vw":3.726183},{"c":3.7377,"h":3.745,"l":3.725,"n":182,"o":3.725,"t":"2026-10-15T15:25:00Z","v":78437,"vw":3.737534},{"c":3.745,"h":3.745,"l":3.73,"n":271,"o":3.735,"t":"2026-10-15T15:30:00Z","v":47812,"vw":3.738076},{"c":3.7499,"h":3.75,"l":3.7425,"n":195,"o":3.75,"t":"2026-10-15T15:35:00Z","v":24265,"vw":3.745882},{"c":3.755,"h":3.76,"l":3.745,"n":178,"o":3.745,"t":"2026-10-15T15:40:00Z","v":30346,"vw":3.752582},{"c":3.7301,"h":3.7599,"l":3.73,"n":261,"o":3.75,"t":"2026-10-15T15:45:00Z","v":96054,"vw":3.747559},{"c":3.735,"h":3.74,"l":3.73,"n":175,"o":3.7329,"t":"2026-10-15T15:50:00Z","v":26894,"vw":3.734033},{"c":3.7345,"h":3.74,"l":3.72,"n":205,"o":3.735,"t":"2026-10-15T15:55:00Z","v":26404,"vw":3.728312},{"c":3.72,"h":3.74,"l":3.72,"n":148,"o":3.735,"t":"2026-10-15T16:00:00Z","v":22196,"vw":3.73328},{"c":3.7299,"h":3.73,"l":3.72,"n":63,"o":3.725,"t":"2026-10-15T16:05:00Z","v":21103,"vw":3.720886},{"c":3.71,"h":3.725,"l":3.71,"n":80,"o":3.725,"t":"2026-10-15T16:10:00Z","v":23174,"vw":3.714378},{"c":3.695,"h":3.715,"l":3.695,"n":86,"o":3.715,"t":"2026-10-15T16:15:00Z","v":21756,"vw":3.705456},{"c":3.705,"h":3.705,"l":3.69,"n":267,"o":3.7,"t":"2026-10-15T16:20:00Z","v":68752,"vw":3.699482},{"c":3.7,"h":3.705,"l":3.7,"n":51,"o":3.705,"t":"2026-10-15T16:25:00Z","v":4386,"vw":3.701959},{"c":3.695,"h":3.71,"l":3.6901,"n":164,"o":3.705,"t":"2026-10-15T16:30:00Z","v":26518,"vw":3.696441},{"c":3.695,"h":3.705,"l":3.695,"n":260,"o":3.695,"t":"2026-10-15T16:35:00Z","v":66628,"vw":3.699481},{"c":3.695,"h":3.7,"l":3.6901,"n":79,"o":3.6985,"t":"2026-10-15T16:40:00Z","v":6134,"vw":3.695492},{"c":3.6901,"h":3.6985,"l":3.69,"n":107,"o":3.695,"t":"2026-10-15T16:45:00Z","v":11308,"vw":3.695026},{"c":3.685,"h":3.695,"l":3.68,"n":179,"o":3.69,"t":"2026-10-15T16:50:00Z","v":28218,"vw":3.687661},{"c":3.69,"h":3.69,"l":3.685,"n":12,"o":3.6899,"t":"2026-10-15T16:55:00Z","v":1998,"vw":3.689684},{"c":3.695,"h":3.7,"l":3.69,"n":73,"o":3.695,"t":"2026-10-15T18:10:00Z","v":9979,"vw":3.693458},{"c":3.695,"h":3.7,"l":3.685,"n":205,"o":3.695,"t":"2026-10-15T18:15:00Z","v":20416,"vw":3.691636},{"c":3.69,"h":3.6985,"l":3.685,"n":162,"o":3.695,"t":"2026-10-15T18:20:00Z","v":17571,"vw":3.690118},{"c":3.69,"h":3.69,"l":3.68,"n":178,"o":3.685,"t":"2026-10-15T18:25:00Z","v":15940,"vw":3.685368},{"c":3.685,"h":3.69,"l":3.6802,"n":130,"o":3.69,"t":"2026-10-15T18:30:00Z","v":21442,"vw":3.685152},{"c":3.6885,"h":3.69,"l":3.68,"n":171,"o":3.685,"t":"2026-10-15T18:35:00Z","v":16308,"vw":3.686574},{"c":3.7,"h":3.7,"l":3.68,"n":228,"o":3.685,"t":"2026-10-15T18:40:00Z","v":28418,"vw":3.687446},{"c":3.7097,"h":3.71,"l":3.69,"n":255,"o":3.69,"t":"2026-10-15T18:45:00Z","v":18477,"vw":3.70011},{"c":3.705,"h":3.715,"l":3.7,"n":215,"o":3.705,"t":"2026-10-15T18:50:00Z","v":67096,"vw":3.708966},{"c":3.695,"h":3.705,"l":3.6901,"n":210,"o":3.7,"t":"2026-10-15T18:55:00Z","v":21259,"vw":3.697742},{"c":3.7243,"h":3.73,"l":3.6901,"n":230,"o":3.6901,"t":"2026-10-15T19:00:00Z","v":31896,"vw":3.714357},{"c":3.725,"h":3.73,"l":3.72,"n":160,"o":3.7201,"t":"2026-10-15T19:05:00Z","v":15214,"vw":3.72405},{"c":3.76,"h":3.76,"l":3.725,"n":283,"o":3.725,"t":"2026-10-15T19:10:00Z","v":44541,"vw":3.741209},{"c":3.78,"h":3.78,"l":3.76,"n":279,"o":3.76,"t":"2026-10-15T19:15:00Z","v":43985,"vw":3.77011},{"c":3.765,"h":3.78,"l":3.765,"n":265,"o":3.78,"t":"2026-10-15T19:20:00Z","v":32145,"vw":3.773561},{"c":3.76,"h":3.77,"l":3.755,"n":232,"o":3.765,"t":"2026-10-15T19:25:00Z","v":34045,"vw":3.762099},{"c":3.77,"h":3.785,"l":3.75,"n":371,"o":3.755,"t":"2026-10-15T19:30:00Z","v":55590,"vw":3.772626},{"c":3.785,"h":3.7886,"l":3.775,"n":226,"o":3.775,"t":"2026-10-15T19:35:00Z","v":21744,"vw":3.7801},{"c":3.77,"h":3.79,"l":3.77,"n":355,"o":3.78,"t":"2026-10-15T19:40:00Z","v":60382,"vw":3.778273},{"c":3.79,"h":3.79,"l":3.775,"n":182,"o":3.775,"t":"2026-10-15T19:45:00Z","v":22317,"vw":3.784378},{"c":3.81,"h":3.83,"l":3.78,"n":576,"o":3.785,"t":"2026-10-15T19:50:00Z","v":148471,"vw":3.811114},{"c":3.805,"h":3.81,"l":3.795,"n":773,"o":3.8,"t":"2026-10-15T19:55:00Z","v":117026,"vw":3.803397},{"c":3.9337,"h":3.9337,"l":3.79,"n":23,"o":3.805,"t":"2026-10-15T20:00:00Z","v":214258,"vw":3.804728},{"c":3.86,"h":3.86,"l":3.85,"n":14,"o":3.85,"t":"2026-10-15T20:05:00Z","v":8056,"vw":3.855087},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T20:20:00Z","v":700,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T20:30:00Z","v":150,"vw":3.86},{"c":3.8383,"h":3.8383,"l":3.8383,"n":1,"o":3.8383,"t":"2026-10-15T20:35:00Z","v":500,"vw":3.8383},{"c":3.82,"h":3.84,"l":3.82,"n":3,"o":3.84,"t":"2026-10-15T20:40:00Z","v":330,"vw":3.83375},{"c":3.8,"h":3.8001,"l":3.8,"n":3,"o":3.8001,"t":"2026-10-15T20:55:00Z","v":1000,"vw":3.80002},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T21:10:00Z","v":100,"vw":3.84},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-15T21:15:00Z","v":1050,"vw":3.81},{"c":3.8085,"h":3.8085,"l":3.8085,"n":1,"o":3.8085,"t":"2026-10-15T21:25:00Z","v":100,"vw":3.8085},{"c":3.8092,"h":3.8092,"l":3.8092,"n":1,"o":3.8092,"t":"2026-10-15T21:30:00Z","v":1000,"vw":3.8092},{"c":3.81,"h":3.81,"l":3.8086,"n":4,"o":3.8086,"t":"2026-10-15T21:50:00Z","v":3958,"vw":3.809955},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T22:00:00Z","v":500,"vw":3.83},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T22:05:00Z","v":199,"vw":3.84},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-15T22:45:00Z","v":3000,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T22:55:00Z","v":100,"vw":3.83},{"c":3.83,"h":3.83,"l":3.82,"n":7,"o":3.82,"t":"2026-10-15T23:00:00Z","v":2703,"vw":3.823313},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-15T23:20:00Z","v":132,"vw":3.83},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-15T23:25:00Z","v":14500,"vw":3.81},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T23:40:00Z","v":310,"vw":3.84},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-15T23:50:00Z","v":100,"vw":3.81}],"history":[{"c":0.7252,"h":0.7438,"l":0.72,"n":1438,"o":0.73,"t":"2024-10-14T04:00:00Z","v":400959,"vw":0.730425},{"c":0.7193,"h":0.7252,"l":0.7066,"n":1406,"o":0.72,"t":"2024-10-15T04:00:00Z","v":539999,"vw":0.716606},{"c":0.785,"h":0.7899,"l":0.715,"n":3387,"o":0.721,"t":"2024-10-16T04:00:00Z","v":1359191,"vw":0.760887},{"c":0.7764,"h":0.8,"l":0.76,"n":1228,"o":0.8,"t":"2024-10-17T04:00:00Z","v":483818,"vw":0.773623},{"c":0.7479,"h":0.776,"l":0.7422,"n":1308,"o":0.76,"t":"2024-10-18T04:00:00Z","v":492511,"vw":0.757715},{"c":0.7767,"h":0.7775,"l":0.7301,"n":1663,"o":0.75,"t":"2024-10-21T04:00:00Z","v":700077,"vw":0.758703},{"c":0.7937,"h":0.8067,"l":0.7546,"n":1943,"o":0.78,"t":"2024-10-22T04:00:00Z","v":737828,"vw":0.786963},{"c":0.7673,"h":0.789,"l":0.7554,"n":1335,"o":0.78,"t":"2024-10-23T04:00:00Z","v":456217,"vw":0.769259},{"c":0.765,"h":0.8,"l":0.7541,"n":1576,"o":0.7775,"t":"2024-10-24T04:00:00Z","v":404859,"vw":0.774555},{"c":0.7776,"h":0.7879,"l":0.7551,"n":1277,"o":0.7643,"t":"2024-10-25T04:00:00Z","v":408792,"vw":0.774866},{"c":0.829,"h":0.85,"l":0.7675,"n":2585,"o":0.769,"t":"2024-10-28T04:00:00Z","v":1048955,"vw":0.814071},{"c":0.79,"h":0.8258,"l":0.7832,"n":1278,"o":0.8258,"t":"2024-10-29T04:00:00Z","v":338298,"vw":0.805739},{"c":0.756,"h":0.7998,"l":0.756,"n":1257,"o":0.7946,"t":"2024-10-30T04:00:00Z","v":410363,"vw":0.778185},{"c":0.78,"h":0.7918,"l":0.7001,"n":2078,"o":0.75,"t":"2024-10-31T04:00:00Z","v":677146,"vw":0.73001},{"c":0.7901,"h":0.8191,"l":0.7301,"n":1539,"o":0.75,"t":"2024-11-01T04:00:00Z","v":524785,"vw":0.783261},{"c":0.83,"h":0.8346,"l":0.7702,"n":2151,"o":0.7895,"t":"2024-11-04T05:00:00Z","v":787160,"vw":0.81348},{"c":0.8005,"h":0.83,"l":0.7942,"n":1009,"o":0.82,"t":"2024-11-05T05:00:00Z","v":553270,"vw":0.813037},{"c":0.7932,"h":0.8269,"l":0.7702,"n":1799,"o":0.8148,"t":"2024-11-06T05:00:00Z","v":628663,"vw":0.803686},{"c":0.801,"h":0.8147,"l":0.78,"n":1365,"o":0.8,"t":"2024-11-07T05:00:00Z","v":517060,"vw":0.797998},{"c":0.7468,"h":0.8174,"l":0.65,"n":3624,"o":0.8,"t":"2024-11-08T05:00:00Z","v":1604017,"vw":0.727316},{"c":0.7501,"h":0.7896,"l":0.7225,"n":3456,"o":0.76,"t":"2024-11-11T05:00:00Z","v":1391616,"vw":0.752321},{"c":0.7267,"h":0.7948,"l":0.701,"n":6163,"o":0.774,"t":"2024-11-12T05:00:00Z","v":2674865,"vw":0.73539},{"c":0.8778,"h":0.8967,"l":0.7022,"n":6668,"o":0.7023,"t":"2024-11-13T05:00:00Z","v":4711065,"vw":0.838183},{"c":0.893,"h":0.9215,"l":0.814,"n":3975,"o":0.878,"t":"2024-11-14T05:00:00Z","v":1567042,"vw":0.887215},{"c":0.8288,"h":0.893,"l":0.81,"n":2111,"o":0.88,"t":"2024-11-15T05:00:00Z","v":662061,"vw":0.841435},{"c":0.827,"h":0.9042,"l":0.815,"n":1967,"o":0.848,"t":"2024-11-18T05:00:00Z","v":681517,"vw":0.849929},{"c":0.8451,"h":0.8683,"l":0.791,"n":1749,"o":0.835,"t":"2024-11-19T05:00:00Z","v":708483,"vw":0.831231},{"c":0.9738,"h":1,"l":0.826,"n":5342,"o":0.8323,"t":"2024-11-20T05:00:00Z","v":2131736,"vw":0.934029},{"c":0.9925,"h":1.04,"l":0.943,"n":3149,"o":1.01,"t":"2024-11-21T05:00:00Z","v":1169146,"vw":0.990542},{"c":1.01,"h":1.06,"l":0.9388,"n":3237,"o":1,"t":"2024-11-22T05:00:00Z","v":1324526,"vw":1.017119},{"c":1.08,"h":1.1,"l":0.9664,"n":5582,"o":1.04,"t":"2024-11-25T05:00:00Z","v":1436410,"vw":1.076096},{"c":1.01,"h":1.11,"l":0.9689,"n":4490,"o":1.09,"t":"2024-11-26T05:00:00Z","v":1556531,"vw":1.049078},{"c":1.1,"h":1.12,"l":1.01,"n":4783,"o":1.01,"t":"2024-11-27T05:00:00Z","v":1172058,"vw":1.083679},{"c":1.18,"h":1.2,"l":1.13,"n":4463,"o":1.14,"t":"2024-11-29T05:00:00Z","v":1367194,"vw":1.181202},{"c":1.17,"h":1.3199,"l":1.15,"n":6440,"o":1.22,"t":"2024-12-02T05:00:00Z","v":2176360,"vw":1.23258},{"c":1.23,"h":1.25,"l":1.155,"n":4422,"o":1.16,"t":"2024-12-03T05:00:00Z","v":1035283,"vw":1.19894},{"c":1.19,"h":1.25,"l":1.1709,"n":3394,"o":1.22,"t":"2024-12-04T05:00:00Z","v":887271,"vw":1.213281},{"c":1.21,"h":1.29,"l":1.19,"n":6281,"o":1.21,"t":"2024-12-05T05:00:00Z","v":1319293,"vw":1.243677},{"c":1.2,"h":1.25,"l":1.15,"n":4129,"o":1.22,"t":"2024-12-06T05:00:00Z","v":997918,"vw":1.209991},{"c":1.15,"h":1.25,"l":1.13,"n":6056,"o":1.2,"t":"2024-12-09T05:00:00Z","v":1468921,"vw":1.180122},{"c":1.13,"h":1.22,"l":1.12,"n":4019,"o":1.14,"t":"2024-12-10T05:00:00Z","v":898477,"vw":1.167465},{"c":1.1,"h":1.15,"l":1.03,"n":5067,"o":1.11,"t":"2024-12-11T05:00:00Z","v":1306106,"vw":1.095716},{"c":1.05,"h":1.11,"l":1.04,"n":5088,"o":1.06,"t":"2024-12-12T05:00:00Z","v":1226634,"vw":1.069552},{"c":1.09,"h":1.12,"l":1.05,"n":6410,"o":1.06,"t":"2024-12-13T05:00:00Z","v":1428640,"vw":1.089303},{"c":1.18,"h":1.18,"l":1.1,"n":5878,"o":1.1,"t":"2024-12-16T05:00:00Z","v":1322445,"vw":1.151632},{"c":1.27,"h":1.285,"l":1.14,"n":8926,"o":1.18,"t":"2024-12-17T05:00:00Z","v":2121036,"vw":1.232811},{"c":1.31,"h":1.42,"l":1.26,"n":12414,"o":1.27,"t":"2024-12-18T05:00:00Z","v":4101026,"vw":1.349258},{"c":1.33,"h":1.48,"l":1.27,"n":15801,"o":1.38,"t":"2024-12-19T05:00:00Z","v":4037421,"vw":1.385929},{"c":1.29,"h":1.37,"l":1.21,"n":7527,"o":1.31,"t":"2024-12-20T05:00:00Z","v":3602519,"vw":1.295796},{"c":1.29,"h":1.34,"l":1.245,"n":4879,"o":1.32,"t":"2024-12-23T05:00:00Z","v":1368249,"vw":1.287882},{"c":1.28,"h":1.3,"l":1.23,"n":2259,"o":1.29,"t":"2024-12-24T05:00:00Z","v":558432,"vw":1.270555},{"c":1.43,"h":1.44,"l":1.225,"n":11137,"o":1.27,"t":"2024-12-26T05:00:00Z","v":2999002,"vw":1.383865},{"c":1.39,"h":1.45,"l":1.31,"n":6625,"o":1.44,"t":"2024-12-27T05:00:00Z","v":1771202,"vw":1.372269},{"c":1.53,"h":1.58,"l":1.32,"n":10239,"o":1.39,"t":"2024-12-30T05:00:00Z","v":5388158,"vw":1.484314},{"c":1.36,"h":1.57,"l":1.335,"n":8499,"o":1.57,"t":"2024-12-31T05:00:00Z","v":2605441,"vw":1.429401},{"c":1.41,"h":1.4875,"l":1.3,"n":8539,"o":1.42,"t":"2025-01-02T05:00:00Z","v":2386511,"vw":1.405331},{"c":1.47,"h":1.4789,"l":1.39,"n":6271,"o":1.44,"t":"2025-01-03T05:00:00Z","v":1747345,"vw":1.429646},{"c":1.54,"h":1.6,"l":1.47,"n":9791,"o":1.53,"t":"2025-01-06T05:00:00Z","v":2616915,"vw":1.543554},{"c":1.44,"h":1.58,"l":1.385,"n":8705,"o":1.57,"t":"2025-01-07T05:00:00Z","v":2238494,"vw":1.448084},{"c":1.31,"h":1.36,"l":1.22,"n":9558,"o":1.36,"t":"2025-01-08T05:00:00Z","v":2776359,"vw":1.301386},{"c":1.25,"h":1.3,"l":1.23,"n":6084,"o":1.29,"t":"2025-01-10T05:00:00Z","v":1324954,"vw":1.259961},{"c":1.17,"h":1.1899,"l":1.08,"n":9842,"o":1.18,"t":"2025-01-13T05:00:00Z","v":2696445,"vw":1.131831},{"c":1.16,"h":1.25,"l":1.11,"n":6190,"o":1.24,"t":"2025-01-14T05:00:00Z","v":1323223,"vw":1.16913},{"c":1.27,"h":1.27,"l":1.21,"n":5552,"o":1.23,"t":"2025-01-15T05:00:00Z","v":1275052,"vw":1.24465},{"c":1.19,"h":1.26,"l":1.18,"n":7499,"o":1.25,"t":"2025-01-16T05:00:00Z","v":1489051,"vw":1.220537},{"c":1.22,"h":1.25,"l":1.18,"n":5576,"o":1.21,"t":"2025-01-17T05:00:00Z","v":1302731,"vw":1.215825},{"c":1.29,"h":1.29,"l":1.125,"n":10425,"o":1.22,"t":"2025-01-21T05:00:00Z","v":3274734,"vw":1.21452},{"c":1.47,"h":1.57,"l":1.2,"n":91790,"o":1.25,"t":"2025-01-22T05:00:00Z","v":31776672,"vw":1.412715},{"c":1.86,"h":2.05,"l":1.71,"n":246065,"o":1.92,"t":"2025-01-23T05:00:00Z","v":82883272,"vw":1.861167},{"c":2.03,"h":2.1697,"l":1.77,"n":65469,"o":1.8,"t":"2025-01-24T05:00:00Z","v":24921790,"vw":2.00589},{"c":1.86,"h":1.92,"l":1.7603,"n":25385,"o":1.85,"t":"2025-01-27T05:00:00Z","v":10120411,"vw":1.849703},{"c":1.79,"h":1.89,"l":1.675,"n":18519,"o":1.88,"t":"2025-01-28T05:00:00Z","v":6651541,"vw":1.782725},{"c":1.64,"h":1.81,"l":1.58,"n":22071,"o":1.8,"t":"2025-01-29T05:00:00Z","v":6923728,"vw":1.661698},{"c":1.69,"h":1.71,"l":1.555,"n":13810,"o":1.66,"t":"2025-01-30T05:00:00Z","v":4271453,"vw":1.651063},{"c":1.74,"h":1.88,"l":1.66,"n":15578,"o":1.68,"t":"2025-01-31T05:00:00Z","v":5381221,"vw":1.780921},{"c":1.66,"h":1.69,"l":1.57,"n":13601,"o":1.61,"t":"2025-02-03T05:00:00Z","v":4050872,"vw":1.635603},{"c":1.89,"h":1.91,"l":1.675,"n":17753,"o":1.68,"t":"2025-02-04T05:00:00Z","v":5895378,"vw":1.816614},{"c":1.9,"h":1.99,"l":1.85,"n":13569,"o":1.93,"t":"2025-02-05T05:00:00Z","v":4611412,"vw":1.904826},{"c":1.85,"h":1.91,"l":1.785,"n":8402,"o":1.9,"t":"2025-02-06T05:00:00Z","v":2718573,"vw":1.834169},{"c":1.81,"h":1.93,"l":1.77,"n":10194,"o":1.85,"t":"2025-02-07T05:00:00Z","v":2761491,"vw":1.835897},{"c":1.78,"h":1.8688,"l":1.76,"n":10172,"o":1.82,"t":"2025-02-10T05:00:00Z","v":1992051,"vw":1.809426},{"c":1.84,"h":1.94,"l":1.52,"n":26604,"o":1.77,"t":"2025-02-11T05:00:00Z","v":10567210,"vw":1.745625},{"c":1.715,"h":1.82,"l":1.665,"n":10160,"o":1.79,"t":"2025-02-12T05:00:00Z","v":4279591,"vw":1.725541},{"c":1.63,"h":1.71,"l":1.58,"n":11628,"o":1.71,"t":"2025-02-13T05:00:00Z","v":3520697,"vw":1.637228},{"c":1.66,"h":1.69,"l":1.59,"n":7524,"o":1.64,"t":"2025-02-14T05:00:00Z","v":2292476,"vw":1.642501},{"c":1.61,"h":1.7,"l":1.56,"n":10672,"o":1.69,"t":"2025-02-18T05:00:00Z","v":2302870,"vw":1.608281},{"c":1.61,"h":1.67,"l":1.5725,"n":8892,"o":1.59,"t":"2025-02-19T05:00:00Z","v":2399257,"vw":1.624508},{"c":1.58,"h":1.66,"l":1.51,"n":8931,"o":1.62,"t":"2025-02-20T05:00:00Z","v":2753607,"vw":1.564433},{"c":1.5,"h":1.64,"l":1.49,"n":8667,"o":1.6,"t":"2025-02-21T05:00:00Z","v":2371166,"vw":1.543277},{"c":1.39,"h":1.5,"l":1.36,"n":11876,"o":1.5,"t":"2025-02-24T05:00:00Z","v":3547807,"vw":1.412113},{"c":1.44,"h":1.475,"l":1.25,"n":13737,"o":1.38,"t":"2025-02-25T05:00:00Z","v":3606451,"vw":1.360688},{"c":1.41,"h":1.51,"l":1.39,"n":7711,"o":1.47,"t":"2025-02-26T05:00:00Z","v":2034462,"vw":1.444364},{"c":1.32,"h":1.46,"l":1.29,"n":8944,"o":1.43,"t":"2025-02-27T05:00:00Z","v":2436778,"vw":1.348015},{"c":1.38,"h":1.39,"l":1.27,"n":6017,"o":1.34,"t":"2025-02-28T05:00:00Z","v":1454011,"vw":1.353031},{"c":1.27,"h":1.425,"l":1.22,"n":7883,"o":1.4,"t":"2025-03-03T05:00:00Z","v":2280035,"vw":1.303184},{"c":1.27,"h":1.33,"l":1.16,"n":7181,"o":1.19,"t":"2025-03-04T05:00:00Z","v":2263177,"vw":1.248337},{"c":1.35,"h":1.35,"l":1.2001,"n":6714,"o":1.25,"t":"2025-03-05T05:00:00Z","v":2220269,"vw":1.279454},{"c":1.28,"h":1.35,"l":1.245,"n":8127,"o":1.33,"t":"2025-03-06T05:00:00Z","v":2445604,"vw":1.294288},{"c":1.48,"h":1.5,"l":1.255,"n":12220,"o":1.255,"t":"2025-03-07T05:00:00Z","v":3560392,"vw":1.414876},{"c":1.31,"h":1.46,"l":1.27,"n":9334,"o":1.46,"t":"2025-03-10T04:00:00Z","v":2654756,"vw":1.345566},{"c":1.34,"h":1.36,"l":1.27,"n":5306,"o":1.345,"t":"2025-03-11T04:00:00Z","v":1230684,"vw":1.314023},{"c":1.34,"h":1.4,"l":1.305,"n":7485,"o":1.37,"t":"2025-03-12T04:00:00Z","v":1938347,"vw":1.342203},{"c":1.31,"h":1.38,"l":1.28,"n":6797,"o":1.34,"t":"2025-03-13T04:00:00Z","v":2026040,"vw":1.329853},{"c":1.41,"h":1.445,"l":1.3616,"n":5410,"o":1.38,"t":"2025-03-14T04:00:00Z","v":2149804,"vw":1.403304},{"c":1.47,"h":1.48,"l":1.39,"n":6439,"o":1.41,"t":"2025-03-17T04:00:00Z","v":2188442,"vw":1.449551},{"c":1.37,"h":1.4726,"l":1.35,"n":6736,"o":1.44,"t":"2025-03-18T04:00:00Z","v":1927697,"vw":1.379616},{"c":1.38,"h":1.43,"l":1.32,"n":4408,"o":1.37,"t":"2025-03-19T04:00:00Z","v":1230730,"vw":1.378588},{"c":1.38,"h":1.41,"l":1.35,"n":3935,"o":1.37,"t":"2025-03-20T04:00:00Z","v":885653,"vw":1.374376},{"c":1.38,"h":1.4,"l":1.3205,"n":4445,"o":1.35,"t":"2025-03-21T04:00:00Z","v":1439900,"vw":1.361209},{"c":1.33,"h":1.4,"l":1.2386,"n":12032,"o":1.39,"t":"2025-03-24T04:00:00Z","v":3457785,"vw":1.293647},{"c":1.32,"h":1.36,"l":1.3,"n":3612,"o":1.32,"t":"2025-03-25T04:00:00Z","v":1002652,"vw":1.326615},{"c":1.31,"h":1.44,"l":1.22,"n":20129,"o":1.32,"t":"2025-03-26T04:00:00Z","v":7256036,"vw":1.29773},{"c":1.27,"h":1.41,"l":1.24,"n":5751,"o":1.32,"t":"2025-03-27T04:00:00Z","v":2354931,"vw":1.303747},{"c":0.9501,"h":1.19,"l":0.95,"n":17812,"o":1.18,"t":"2025-03-28T04:00:00Z","v":9567686,"vw":0.987017},{"c":0.9322,"h":0.9598,"l":0.85,"n":9319,"o":0.89,"t":"2025-03-31T04:00:00Z","v":3701904,"vw":0.920726},{"c":0.96,"h":0.9894,"l":0.8778,"n":8528,"o":0.9368,"t":"2025-04-01T04:00:00Z","v":3742875,"vw":0.959168},{"c":0.9563,"h":0.99,"l":0.9051,"n":7249,"o":0.9051,"t":"2025-04-02T04:00:00Z","v":2902917,"vw":0.965986},{"c":0.8329,"h":0.9416,"l":0.8161,"n":10970,"o":0.903,"t":"2025-04-03T04:00:00Z","v":3314106,"vw":0.86727},{"c":0.79,"h":0.8502,"l":0.7091,"n":10764,"o":0.8502,"t":"2025-04-04T04:00:00Z","v":3887071,"vw":0.768465},{"c":0.8001,"h":0.8497,"l":0.7114,"n":7000,"o":0.7227,"t":"2025-04-07T04:00:00Z","v":2331342,"vw":0.784198},{"c":0.7402,"h":0.88,"l":0.7238,"n":6586,"o":0.8675,"t":"2025-04-08T04:00:00Z","v":2829605,"vw":0.810164},{"c":0.9092,"h":0.9202,"l":0.718,"n":7831,"o":0.7456,"t":"2025-04-09T04:00:00Z","v":2148154,"vw":0.806626},{"c":0.8251,"h":0.872,"l":0.8121,"n":5098,"o":0.872,"t":"2025-04-10T04:00:00Z","v":1324514,"vw":0.837714},{"c":0.8635,"h":0.8776,"l":0.792,"n":4069,"o":0.8308,"t":"2025-04-11T04:00:00Z","v":1239341,"vw":0.840321},{"c":0.876,"h":0.9432,"l":0.8612,"n":8008,"o":0.9,"t":"2025-04-14T04:00:00Z","v":3296780,"vw":0.889312},{"c":0.8318,"h":0.9,"l":0.8232,"n":4703,"o":0.876,"t":"2025-04-15T04:00:00Z","v":1466336,"vw":0.861321},{"c":0.8427,"h":0.8593,"l":0.812,"n":4112,"o":0.82,"t":"2025-04-16T04:00:00Z","v":1622160,"vw":0.840971},{"c":0.9054,"h":0.96,"l":0.8821,"n":8618,"o":0.9,"t":"2025-04-17T04:00:00Z","v":3146315,"vw":0.925725},{"c":0.931,"h":0.9843,"l":0.8821,"n":6407,"o":0.9114,"t":"2025-04-21T04:00:00Z","v":2887834,"vw":0.949416},{"c":1.08,"h":1.2,"l":0.975,"n":13770,"o":0.98,"t":"2025-04-22T04:00:00Z","v":6057443,"vw":1.123206},{"c":1.11,"h":1.1785,"l":1.08,"n":6705,"o":1.15,"t":"2025-04-23T04:00:00Z","v":1722481,"vw":1.114819},{"c":1.19,"h":1.2,"l":1.14,"n":7661,"o":1.169,"t":"2025-04-24T04:00:00Z","v":2290637,"vw":1.174244},{"c":1.2,"h":1.21,"l":1.14,"n":6211,"o":1.195,"t":"2025-04-25T04:00:00Z","v":1457475,"vw":1.184033},{"c":1.3,"h":1.3,"l":1.18,"n":10004,"o":1.2,"t":"2025-04-28T04:00:00Z","v":2317494,"vw":1.235191},{"c":1.32,"h":1.355,"l":1.25,"n":7228,"o":1.27,"t":"2025-04-29T04:00:00Z","v":2571995,"vw":1.309007},{"c":1.28,"h":1.28,"l":1.22,"n":5231,"o":1.28,"t":"2025-04-30T04:00:00Z","v":1434903,"vw":1.257574},{"c":1.31,"h":1.34,"l":1.235,"n":4760,"o":1.26,"t":"2025-05-01T04:00:00Z","v":1435815,"vw":1.286589},{"c":1.35,"h":1.38,"l":1.29,"n":5385,"o":1.295,"t":"2025-05-02T04:00:00Z","v":1499734,"vw":1.343547},{"c":1.33,"h":1.37,"l":1.319,"n":3318,"o":1.33,"t":"2025-05-05T04:00:00Z","v":689324,"vw":1.340975},{"c":1.28,"h":1.32,"l":1.24,"n":4710,"o":1.3,"t":"2025-05-06T04:00:00Z","v":1561567,"vw":1.268581},{"c":1.32,"h":1.38,"l":1.26,"n":5566,"o":1.28,"t":"2025-05-07T04:00:00Z","v":1977378,"vw":1.319047},{"c":1.42,"h":1.43,"l":1.31,"n":5613,"o":1.34,"t":"2025-05-08T04:00:00Z","v":2394367,"vw":1.380494},{"c":1.43,"h":1.47,"l":1.4,"n":5661,"o":1.415,"t":"2025-05-09T04:00:00Z","v":2103277,"vw":1.429731},{"c":1.55,"h":1.57,"l":1.47,"n":9073,"o":1.49,"t":"2025-05-12T04:00:00Z","v":4159836,"vw":1.53658},{"c":1.47,"h":1.6,"l":1.44,"n":12945,"o":1.55,"t":"2025-05-13T04:00:00Z","v":4991204,"vw":1.508724},{"c":1.41,"h":1.49,"l":1.32,"n":10438,"o":1.45,"t":"2025-05-14T04:00:00Z","v":3532995,"vw":1.390819},{"c":1.52,"h":1.56,"l":1.3623,"n":8040,"o":1.3999,"t":"2025-05-15T04:00:00Z","v":3450460,"vw":1.499567},{"c":1.48,"h":1.5654,"l":1.47,"n":6277,"o":1.47,"t":"2025-05-16T04:00:00Z","v":2865193,"vw":1.497722},{"c":1.38,"h":1.44,"l":1.36,"n":6384,"o":1.42,"t":"2025-05-19T04:00:00Z","v":1738242,"vw":1.389595},{"c":1.38,"h":1.4,"l":1.35,"n":4853,"o":1.37,"t":"2025-05-20T04:00:00Z","v":1347143,"vw":1.376858},{"c":1.36,"h":1.44,"l":1.35,"n":5396,"o":1.37,"t":"2025-05-21T04:00:00Z","v":1843509,"vw":1.403842},{"c":1.38,"h":1.42,"l":1.3,"n":5518,"o":1.34,"t":"2025-05-22T04:00:00Z","v":1489668,"vw":1.369187},{"c":1.35,"h":1.41,"l":1.34,"n":10512,"o":1.36,"t":"2025-05-23T04:00:00Z","v":1585524,"vw":1.369357},{"c":1.37,"h":1.45,"l":1.365,"n":6843,"o":1.38,"t":"2025-05-27T04:00:00Z","v":1960795,"vw":1.40517},{"c":1.34,"h":1.4199,"l":1.3,"n":8420,"o":1.4,"t":"2025-05-28T04:00:00Z","v":2900147,"vw":1.329661},{"c":1.37,"h":1.41,"l":1.34,"n":7197,"o":1.34,"t":"2025-05-29T04:00:00Z","v":2202904,"vw":1.379894},{"c":1.28,"h":1.39,"l":1.28,"n":8004,"o":1.38,"t":"2025-05-30T04:00:00Z","v":2550051,"vw":1.323705},{"c":1.27,"h":1.31,"l":1.23,"n":7089,"o":1.3,"t":"2025-06-02T04:00:00Z","v":2010378,"vw":1.260983},{"c":1.36,"h":1.36,"l":1.28,"n":5379,"o":1.29,"t":"2025-06-03T04:00:00Z","v":1687015,"vw":1.338224},{"c":1.43,"h":1.44,"l":1.36,"n":5537,"o":1.37,"t":"2025-06-04T04:00:00Z","v":1672096,"vw":1.404752},{"c":1.48,"h":1.52,"l":1.41,"n":7361,"o":1.41,"t":"2025-06-05T04:00:00Z","v":2526461,"vw":1.470663},{"c":1.47,"h":1.51,"l":1.46,"n":5687,"o":1.48,"t":"2025-06-06T04:00:00Z","v":1815037,"vw":1.484945},{"c":1.67,"h":1.67,"l":1.49,"n":10915,"o":1.49,"t":"2025-06-09T04:00:00Z","v":4645814,"vw":1.596193},{"c":1.62,"h":1.68,"l":1.59,"n":6600,"o":1.68,"t":"2025-06-10T04:00:00Z","v":2277537,"vw":1.623418},{"c":1.65,"h":1.73,"l":1.6,"n":8304,"o":1.62,"t":"2025-06-11T04:00:00Z","v":2511962,"vw":1.66071},{"c":1.6,"h":1.66,"l":1.58,"n":4785,"o":1.62,"t":"2025-06-12T04:00:00Z","v":1478069,"vw":1.621613},{"c":1.56,"h":1.61,"l":1.54,"n":5416,"o":1.54,"t":"2025-06-13T04:00:00Z","v":1469547,"vw":1.569685},{"c":1.64,"h":1.67,"l":1.57,"n":4716,"o":1.57,"t":"2025-06-16T04:00:00Z","v":1344420,"vw":1.642129},{"c":1.62,"h":1.69,"l":1.61,"n":7412,"o":1.62,"t":"2025-06-17T04:00:00Z","v":1732223,"vw":1.653267},{"c":1.63,"h":1.66,"l":1.575,"n":8910,"o":1.62,"t":"2025-06-18T04:00:00Z","v":1752042,"vw":1.619472},{"c":1.63,"h":1.68,"l":1.59,"n":4910,"o":1.66,"t":"2025-06-20T04:00:00Z","v":1762390,"vw":1.626713},{"c":1.58,"h":1.7,"l":1.58,"n":12599,"o":1.62,"t":"2025-06-23T04:00:00Z","v":2716346,"vw":1.623703},{"c":1.63,"h":1.67,"l":1.58,"n":8040,"o":1.62,"t":"2025-06-24T04:00:00Z","v":1903946,"vw":1.642043},{"c":1.59,"h":1.645,"l":1.57,"n":7869,"o":1.64,"t":"2025-06-25T04:00:00Z","v":1680264,"vw":1.597715},{"c":1.61,"h":1.62,"l":1.55,"n":10808,"o":1.6,"t":"2025-06-26T04:00:00Z","v":1917527,"vw":1.586745},{"c":1.55,"h":1.64,"l":1.51,"n":14974,"o":1.62,"t":"2025-06-27T04:00:00Z","v":22968201,"vw":1.549903},{"c":1.53,"h":1.58,"l":1.51,"n":6069,"o":1.55,"t":"2025-06-30T04:00:00Z","v":2240596,"vw":1.549249},{"c":1.52,"h":1.57,"l":1.44,"n":8382,"o":1.51,"t":"2025-07-01T04:00:00Z","v":1923729,"vw":1.511615},{"c":1.54,"h":1.58,"l":1.5108,"n":6154,"o":1.54,"t":"2025-07-02T04:00:00Z","v":2177217,"vw":1.544427},{"c":1.58,"h":1.63,"l":1.54,"n":3896,"o":1.56,"t":"2025-07-03T04:00:00Z","v":1506855,"vw":1.591049},{"c":1.56,"h":1.5893,"l":1.51,"n":7737,"o":1.58,"t":"2025-07-07T04:00:00Z","v":2291515,"vw":1.538577},{"c":1.6,"h":1.61,"l":1.52,"n":6833,"o":1.55,"t":"2025-07-08T04:00:00Z","v":1907288,"vw":1.57793},{"c":1.69,"h":1.71,"l":1.6007,"n":6144,"o":1.61,"t":"2025-07-09T04:00:00Z","v":3056668,"vw":1.664351},{"c":1.66,"h":1.705,"l":1.62,"n":5148,"o":1.69,"t":"2025-07-10T04:00:00Z","v":1700393,"vw":1.648514},{"c":1.7,"h":1.76,"l":1.63,"n":7676,"o":1.63,"t":"2025-07-11T04:00:00Z","v":2586195,"vw":1.716773},{"c":1.69,"h":1.725,"l":1.65,"n":6151,"o":1.71,"t":"2025-07-14T04:00:00Z","v":1953881,"vw":1.69682},{"c":1.68,"h":1.7,"l":1.62,"n":5253,"o":1.685,"t":"2025-07-15T04:00:00Z","v":1640618,"vw":1.662254},{"c":1.94,"h":1.97,"l":1.68,"n":14993,"o":1.7,"t":"2025-07-16T04:00:00Z","v":6960103,"vw":1.879667},{"c":2.19,"h":2.5,"l":2.07,"n":33037,"o":2.0998,"t":"2025-07-17T04:00:00Z","v":13447039,"vw":2.198387},{"c":2.17,"h":2.24,"l":2.09,"n":14296,"o":2.23,"t":"2025-07-18T04:00:00Z","v":4412273,"vw":2.144217},{"c":2.11,"h":2.315,"l":2.1,"n":15818,"o":2.2,"t":"2025-07-21T04:00:00Z","v":4791774,"vw":2.230337},{"c":2.07,"h":2.11,"l":1.87,"n":13724,"o":2.1,"t":"2025-07-22T04:00:00Z","v":4653435,"vw":2.007578},{"c":2.14,"h":2.16,"l":2.03,"n":8740,"o":2.08,"t":"2025-07-23T04:00:00Z","v":2572092,"vw":2.102498},{"c":2.18,"h":2.21,"l":2.1,"n":10482,"o":2.13,"t":"2025-07-24T04:00:00Z","v":2881604,"vw":2.168337},{"c":2.05,"h":2.1994,"l":2.02,"n":6516,"o":2.19,"t":"2025-07-25T04:00:00Z","v":2286559,"vw":2.077262},{"c":1.93,"h":2.07,"l":1.92,"n":10280,"o":2.06,"t":"2025-07-28T04:00:00Z","v":3049211,"vw":1.978357},{"c":1.8,"h":1.979,"l":1.7901,"n":16327,"o":1.95,"t":"2025-07-29T04:00:00Z","v":2662091,"vw":1.843931},{"c":1.77,"h":1.87,"l":1.77,"n":10059,"o":1.83,"t":"2025-07-30T04:00:00Z","v":1700227,"vw":1.812154},{"c":1.79,"h":1.85,"l":1.75,"n":6684,"o":1.79,"t":"2025-07-31T04:00:00Z","v":1989599,"vw":1.800369},{"c":1.74,"h":1.78,"l":1.66,"n":5622,"o":1.7,"t":"2025-08-01T04:00:00Z","v":1726715,"vw":1.730214},{"c":1.83,"h":1.83,"l":1.758,"n":7628,"o":1.79,"t":"2025-08-04T04:00:00Z","v":1740046,"vw":1.812249},{"c":2,"h":2.04,"l":1.832,"n":10583,"o":1.86,"t":"2025-08-05T04:00:00Z","v":2668722,"vw":1.964333},{"c":1.95,"h":2.03,"l":1.945,"n":7526,"o":2,"t":"2025-08-06T04:00:00Z","v":1635129,"vw":1.982268},{"c":1.89,"h":2.01,"l":1.84,"n":6232,"o":1.98,"t":"2025-08-07T04:00:00Z","v":1408968,"vw":1.90497},{"c":1.92,"h":1.99,"l":1.73,"n":9106,"o":1.92,"t":"2025-08-08T04:00:00Z","v":2740328,"vw":1.881907},{"c":1.87,"h":2.04,"l":1.84,"n":11766,"o":1.93,"t":"2025-08-11T04:00:00Z","v":2908919,"vw":1.917013},{"c":1.99,"h":2.23,"l":1.85,"n":27972,"o":1.86,"t":"2025-08-12T04:00:00Z","v":7859002,"vw":2.039869},{"c":1.91,"h":2.115,"l":1.91,"n":13006,"o":2.03,"t":"2025-08-13T04:00:00Z","v":3381717,"vw":2.006012},{"c":1.91,"h":2.02,"l":1.88,"n":7962,"o":1.9,"t":"2025-08-14T04:00:00Z","v":2229782,"vw":1.929983},{"c":1.97,"h":2.02,"l":1.87,"n":9509,"o":1.91,"t":"2025-08-15T04:00:00Z","v":2772960,"vw":1.949602},{"c":1.94,"h":2.0389,"l":1.92,"n":6769,"o":1.96,"t":"2025-08-18T04:00:00Z","v":2426123,"vw":1.977713},{"c":1.79,"h":1.95,"l":1.75,"n":8697,"o":1.94,"t":"2025-08-19T04:00:00Z","v":2688930,"vw":1.811076},{"c":1.77,"h":1.785,"l":1.68,"n":7676,"o":1.75,"t":"2025-08-20T04:00:00Z","v":1890828,"vw":1.737754},{"c":1.75,"h":1.78,"l":1.72,"n":5703,"o":1.74,"t":"2025-08-21T04:00:00Z","v":1047319,"vw":1.750974},{"c":1.89,"h":1.9,"l":1.75,"n":8645,"o":1.75,"t":"2025-08-22T04:00:00Z","v":1694657,"vw":1.859422},{"c":1.93,"h":1.97,"l":1.844,"n":6967,"o":1.89,"t":"2025-08-25T04:00:00Z","v":2124634,"vw":1.926701},{"c":2.2,"h":2.21,"l":1.91,"n":17731,"o":1.92,"t":"2025-08-26T04:00:00Z","v":6573270,"vw":2.130384},{"c":2.16,"h":2.24,"l":2.13,"n":12307,"o":2.23,"t":"2025-08-27T04:00:00Z","v":3463187,"vw":2.178347},{"c":2.18,"h":2.29,"l":2.16,"n":10215,"o":2.25,"t":"2025-08-28T04:00:00Z","v":2732276,"vw":2.212283},{"c":2.1,"h":2.195,"l":2.055,"n":8007,"o":2.19,"t":"2025-08-29T04:00:00Z","v":2021144,"vw":2.101315},{"c":2.07,"h":2.095,"l":1.992,"n":7924,"o":2.02,"t":"2025-09-02T04:00:00Z","v":1862687,"vw":2.056752},{"c":2.05,"h":2.13,"l":2.04,"n":8542,"o":2.075,"t":"2025-09-03T04:00:00Z","v":1623292,"vw":2.0772},{"c":2.14,"h":2.1699,"l":2,"n":9858,"o":2.03,"t":"2025-09-04T04:00:00Z","v":2681960,"vw":2.092513},{"c":2.12,"h":2.2199,"l":2.05,"n":7358,"o":2.18,"t":"2025-09-05T04:00:00Z","v":1956428,"vw":2.110462},{"c":2.21,"h":2.2399,"l":2.11,"n":12736,"o":2.13,"t":"2025-09-08T04:00:00Z","v":3285808,"vw":2.168685},{"c":2.28,"h":2.32,"l":2.17,"n":12503,"o":2.21,"t":"2025-09-09T04:00:00Z","v":4173177,"vw":2.247826},{"c":2.11,"h":2.4,"l":2.05,"n":12050,"o":2.33,"t":"2025-09-10T04:00:00Z","v":3805553,"vw":2.209545},{"c":2.25,"h":2.27,"l":2.1,"n":7916,"o":2.1,"t":"2025-09-11T04:00:00Z","v":1970309,"vw":2.211385},{"c":2.53,"h":2.67,"l":2.14,"n":38835,"o":2.22,"t":"2025-09-12T04:00:00Z","v":14462836,"vw":2.458473},{"c":2.25,"h":2.63,"l":2.21,"n":29442,"o":2.63,"t":"2025-09-15T04:00:00Z","v":10194833,"vw":2.356209},{"c":2.36,"h":2.55,"l":2.34,"n":19590,"o":2.38,"t":"2025-09-16T04:00:00Z","v":6258300,"vw":2.434732},{"c":2.42,"h":2.46,"l":2.285,"n":21565,"o":2.36,"t":"2025-09-17T04:00:00Z","v":5266362,"vw":2.386124},{"c":2.7,"h":2.75,"l":2.375,"n":23637,"o":2.46,"t":"2025-09-18T04:00:00Z","v":6984827,"vw":2.637374},{"c":2.69,"h":2.82,"l":2.65,"n":21250,"o":2.71,"t":"2025-09-19T04:00:00Z","v":7807369,"vw":2.731054},{"c":2.71,"h":2.75,"l":2.5,"n":15232,"o":2.68,"t":"2025-09-22T04:00:00Z","v":4606001,"vw":2.639169},{"c":2.61,"h":2.8,"l":2.58,"n":15446,"o":2.71,"t":"2025-09-23T04:00:00Z","v":4235478,"vw":2.679856},{"c":2.52,"h":2.75,"l":2.5,"n":13262,"o":2.62,"t":"2025-09-24T04:00:00Z","v":3716934,"vw":2.598658},{"c":2.34,"h":2.44,"l":2.28,"n":14246,"o":2.44,"t":"2025-09-25T04:00:00Z","v":3452937,"vw":2.344385},{"c":2.28,"h":2.375,"l":2.25,"n":10064,"o":2.36,"t":"2025-09-26T04:00:00Z","v":2367256,"vw":2.296788},{"c":2.45,"h":2.66,"l":2.37,"n":22900,"o":2.4,"t":"2025-09-29T04:00:00Z","v":7100823,"vw":2.516994},{"c":2.43,"h":2.5,"l":2.362,"n":13314,"o":2.48,"t":"2025-09-30T04:00:00Z","v":4166063,"vw":2.421116},{"c":2.5,"h":2.52,"l":2.32,"n":14440,"o":2.4,"t":"2025-10-01T04:00:00Z","v":4106054,"vw":2.436839},{"c":2.64,"h":2.71,"l":2.49,"n":18429,"o":2.53,"t":"2025-10-02T04:00:00Z","v":5616858,"vw":2.63819},{"c":2.82,"h":2.84,"l":2.61,"n":15771,"o":2.68,"t":"2025-10-03T04:00:00Z","v":5448819,"vw":2.743412},{"c":3.57,"h":3.65,"l":3.02,"n":59617,"o":3.02,"t":"2025-10-06T04:00:00Z","v":18425643,"vw":3.447407},{"c":3.41,"h":3.6892,"l":3.25,"n":40870,"o":3.66,"t":"2025-10-07T04:00:00Z","v":9461367,"vw":3.462579},{"c":3.56,"h":3.62,"l":3.32,"n":22992,"o":3.51,"t":"2025-10-08T04:00:00Z","v":5545574,"vw":3.454467},{"c":3.22,"h":3.54,"l":3.13,"n":23620,"o":3.54,"t":"2025-10-09T04:00:00Z","v":5958142,"vw":3.275407},{"c":2.99,"h":3.3,"l":2.98,"n":24488,"o":3.26,"t":"2025-10-10T04:00:00Z","v":6358563,"vw":3.096901},{"c":3.39,"h":3.4,"l":3.12,"n":19299,"o":3.21,"t":"2025-10-13T04:00:00Z","v":5553759,"vw":3.273821},{"c":3.94,"h":4.06,"l":3.36,"n":61371,"o":3.59,"t":"2025-10-14T04:00:00Z","v":21834699,"vw":3.831204},{"c":3.99,"h":4.09,"l":3.68,"n":34920,"o":4.07,"t":"2025-10-15T04:00:00Z","v":9879395,"vw":3.902714},{"c":3.65,"h":4.11,"l":3.62,"n":28736,"o":4.05,"t":"2025-10-16T04:00:00Z","v":7514124,"vw":3.769889},{"c":3.64,"h":3.86,"l":3.51,"n":26054,"o":3.55,"t":"2025-10-17T04:00:00Z","v":6395470,"vw":3.648139},{"c":4.1,"h":4.12,"l":3.71,"n":29450,"o":3.75,"t":"2025-10-20T04:00:00Z","v":7657535,"vw":3.989906},{"c":4.06,"h":4.12,"l":3.94,"n":23563,"o":4.055,"t":"2025-10-21T04:00:00Z","v":5858848,"vw":4.033924},{"c":3.66,"h":4.16,"l":3.48,"n":27981,"o":4.08,"t":"2025-10-22T04:00:00Z","v":6887640,"vw":3.715515},{"c":3.7,"h":3.77,"l":3.61,"n":12891,"o":3.7,"t":"2025-10-23T04:00:00Z","v":3400081,"vw":3.693832},{"c":3.79,"h":3.91,"l":3.7,"n":13016,"o":3.8,"t":"2025-10-24T04:00:00Z","v":3184177,"vw":3.814491},{"c":3.74,"h":4.075,"l":3.695,"n":17251,"o":3.91,"t":"2025-10-27T04:00:00Z","v":4273292,"vw":3.838453},{"c":3.54,"h":3.7,"l":3.4901,"n":16807,"o":3.7,"t":"2025-10-28T04:00:00Z","v":4060492,"vw":3.594186},{"c":3.51,"h":3.65,"l":3.385,"n":18206,"o":3.53,"t":"2025-10-29T04:00:00Z","v":4067656,"vw":3.521248},{"c":3.41,"h":3.515,"l":3.31,"n":12153,"o":3.4,"t":"2025-10-30T04:00:00Z","v":2222795,"vw":3.430354},{"c":3.46,"h":3.5398,"l":3.32,"n":12326,"o":3.44,"t":"2025-10-31T04:00:00Z","v":2780729,"vw":3.426314},{"c":3.27,"h":3.45,"l":3.19,"n":19343,"o":3.44,"t":"2025-11-03T05:00:00Z","v":3595552,"vw":3.273492},{"c":3.01,"h":3.27,"l":2.9918,"n":18553,"o":3.08,"t":"2025-11-04T05:00:00Z","v":4074539,"vw":3.088855},{"c":3.12,"h":3.16,"l":3.015,"n":13560,"o":3.03,"t":"2025-11-05T05:00:00Z","v":2528561,"vw":3.092281},{"c":2.86,"h":3.12,"l":2.83,"n":17838,"o":3.12,"t":"2025-11-06T05:00:00Z","v":4350735,"vw":2.906649},{"c":2.84,"h":2.88,"l":2.64,"n":14881,"o":2.7001,"t":"2025-11-07T05:00:00Z","v":3188787,"vw":2.768286},{"c":2.78,"h":3.09,"l":2.78,"n":20307,"o":2.99,"t":"2025-11-10T05:00:00Z","v":4516117,"vw":2.880806},{"c":2.8,"h":2.81,"l":2.6301,"n":16070,"o":2.75,"t":"2025-11-11T05:00:00Z","v":3862251,"vw":2.73626},{"c":2.79,"h":3.28,"l":2.7,"n":31197,"o":3.15,"t":"2025-11-12T05:00:00Z","v":7363880,"vw":2.896021},{"c":2.57,"h":2.83,"l":2.495,"n":25742,"o":2.79,"t":"2025-11-13T05:00:00Z","v":5552297,"vw":2.606471},{"c":2.555,"h":2.69,"l":2.43,"n":14465,"o":2.43,"t":"2025-11-14T05:00:00Z","v":3465136,"vw":2.585003},{"c":2.4,"h":2.58,"l":2.335,"n":19026,"o":2.49,"t":"2025-11-17T05:00:00Z","v":3689245,"vw":2.408082},{"c":2.42,"h":2.465,"l":2.31,"n":16176,"o":2.35,"t":"2025-11-18T05:00:00Z","v":3473204,"vw":2.405722},{"c":2.27,"h":2.4573,"l":2.26,"n":16199,"o":2.42,"t":"2025-11-19T05:00:00Z","v":3456192,"vw":2.32364},{"c":2.21,"h":2.5,"l":2.175,"n":24472,"o":2.38,"t":"2025-11-20T05:00:00Z","v":4927666,"vw":2.299354},{"c":2.28,"h":2.33,"l":2.155,"n":18105,"o":2.19,"t":"2025-11-21T05:00:00Z","v":3774782,"vw":2.266586},{"c":2.33,"h":2.34,"l":2.24,"n":14937,"o":2.27,"t":"2025-11-24T05:00:00Z","v":2599077,"vw":2.302121},{"c":2.36,"h":2.37,"l":2.235,"n":13368,"o":2.34,"t":"2025-11-25T05:00:00Z","v":2339395,"vw":2.307928},{"c":2.37,"h":2.415,"l":2.32,"n":9602,"o":2.35,"t":"2025-11-26T05:00:00Z","v":1705722,"vw":2.357746},{"c":2.44,"h":2.44,"l":2.37,"n":9525,"o":2.38,"t":"2025-11-28T05:00:00Z","v":1877686,"vw":2.418604},{"c":2.25,"h":2.39,"l":2.23,"n":11365,"o":2.35,"t":"2025-12-01T05:00:00Z","v":2256896,"vw":2.278967},{"c":2.28,"h":2.35,"l":2.27,"n":8127,"o":2.31,"t":"2025-12-02T05:00:00Z","v":1643776,"vw":2.311639},{"c":2.51,"h":2.52,"l":2.255,"n":9788,"o":2.29,"t":"2025-12-03T05:00:00Z","v":2292223,"vw":2.426024},{"c":2.71,"h":2.7488,"l":2.475,"n":14276,"o":2.48,"t":"2025-12-04T05:00:00Z","v":3381951,"vw":2.649832},{"c":2.69,"h":2.8,"l":2.64,"n":11443,"o":2.71,"t":"2025-12-05T05:00:00Z","v":1922277,"vw":2.70867},{"c":2.71,"h":2.8,"l":2.645,"n":11851,"o":2.73,"t":"2025-12-08T05:00:00Z","v":1771279,"vw":2.707824},{"c":2.73,"h":2.76,"l":2.635,"n":8407,"o":2.66,"t":"2025-12-09T05:00:00Z","v":1541278,"vw":2.707806},{"c":2.66,"h":2.73,"l":2.62,"n":13806,"o":2.7,"t":"2025-12-10T05:00:00Z","v":2823175,"vw":2.668106},{"c":2.82,"h":2.84,"l":2.55,"n":12130,"o":2.65,"t":"2025-12-11T05:00:00Z","v":2845417,"vw":2.759391},{"c":2.54,"h":2.84,"l":2.53,"n":10999,"o":2.82,"t":"2025-12-12T05:00:00Z","v":3072217,"vw":2.617995},{"c":2.47,"h":2.615,"l":2.395,"n":17715,"o":2.6,"t":"2025-12-15T05:00:00Z","v":4606862,"vw":2.492852},{"c":2.5,"h":2.57,"l":2.43,"n":20011,"o":2.43,"t":"2025-12-16T05:00:00Z","v":2928153,"vw":2.496467},{"c":2.29,"h":2.645,"l":2.28,"n":24605,"o":2.53,"t":"2025-12-17T05:00:00Z","v":3524571,"vw":2.380862},{"c":2.35,"h":2.49,"l":2.35,"n":14602,"o":2.39,"t":"2025-12-18T05:00:00Z","v":2904103,"vw":2.409588},{"c":2.4,"h":2.44,"l":2.32,"n":22695,"o":2.36,"t":"2025-12-19T05:00:00Z","v":15687566,"vw":2.388822},{"c":2.59,"h":2.65,"l":2.4,"n":12211,"o":2.4,"t":"2025-12-22T05:00:00Z","v":3762840,"vw":2.566604},{"c":2.53,"h":2.59,"l":2.46,"n":10970,"o":2.55,"t":"2025-12-23T05:00:00Z","v":2817241,"vw":2.515665},{"c":2.45,"h":2.5,"l":2.4,"n":6023,"o":2.5,"t":"2025-12-24T05:00:00Z","v":1284126,"vw":2.436064},{"c":2.38,"h":2.43,"l":2.36,"n":5725,"o":2.43,"t":"2025-12-26T05:00:00Z","v":1041110,"vw":2.388458},{"c":2.33,"h":2.44,"l":2.33,"n":8015,"o":2.33,"t":"2025-12-29T05:00:00Z","v":1651477,"vw":2.352565},{"c":2.3,"h":2.37,"l":2.28,"n":7923,"o":2.34,"t":"2025-12-30T05:00:00Z","v":1314018,"vw":2.320331},{"c":2.34,"h":2.37,"l":2.285,"n":9897,"o":2.31,"t":"2025-12-31T05:00:00Z","v":2468264,"vw":2.323625},{"c":2.49,"h":2.525,"l":2.39,"n":9743,"o":2.39,"t":"2026-01-02T05:00:00Z","v":2013709,"vw":2.476204},{"c":2.57,"h":2.65,"l":2.54,"n":11068,"o":2.54,"t":"2026-01-05T05:00:00Z","v":2217830,"vw":2.595493},{"c":2.72,"h":2.7499,"l":2.54,"n":10881,"o":2.555,"t":"2026-01-06T05:00:00Z","v":2417368,"vw":2.650046},{"c":2.64,"h":2.79,"l":2.63,"n":11811,"o":2.72,"t":"2026-01-07T05:00:00Z","v":2823243,"vw":2.682118},{"c":2.94,"h":3,"l":2.65,"n":21944,"o":2.66,"t":"2026-01-08T05:00:00Z","v":6094591,"vw":2.918438},{"c":2.84,"h":3,"l":2.76,"n":14324,"o":3,"t":"2026-01-09T05:00:00Z","v":3788981,"vw":2.843561},{"c":2.96,"h":2.99,"l":2.775,"n":11765,"o":2.83,"t":"2026-01-12T05:00:00Z","v":2412411,"vw":2.913319},{"c":2.99,"h":3.09,"l":2.9502,"n":15917,"o":3.06,"t":"2026-01-13T05:00:00Z","v":3237839,"vw":3.016594},{"c":2.99,"h":3.02,"l":2.83,"n":15515,"o":2.96,"t":"2026-01-14T05:00:00Z","v":2878505,"vw":2.953797},{"c":2.96,"h":3.035,"l":2.88,"n":12582,"o":3.01,"t":"2026-01-15T05:00:00Z","v":2264561,"vw":2.966938},{"c":3.3,"h":3.555,"l":3.241,"n":44575,"o":3.3,"t":"2026-01-16T05:00:00Z","v":13986455,"vw":3.401478},{"c":3.16,"h":3.285,"l":3.03,"n":21180,"o":3.064,"t":"2026-01-20T05:00:00Z","v":5323018,"vw":3.16078},{"c":3,"h":3.28,"l":2.85,"n":19424,"o":3.24,"t":"2026-01-21T05:00:00Z","v":4599769,"vw":2.999948},{"c":3.13,"h":3.165,"l":2.99,"n":13064,"o":3.05,"t":"2026-01-22T05:00:00Z","v":2924623,"vw":3.094525},{"c":2.86,"h":3.11,"l":2.835,"n":13229,"o":3.11,"t":"2026-01-23T05:00:00Z","v":3092716,"vw":2.926914},{"c":2.64,"h":2.835,"l":2.615,"n":15455,"o":2.81,"t":"2026-01-26T05:00:00Z","v":3889261,"vw":2.685132},{"c":2.75,"h":2.8,"l":2.591,"n":14105,"o":2.66,"t":"2026-01-27T05:00:00Z","v":2620389,"vw":2.720339},{"c":2.66,"h":2.87,"l":2.62,"n":16106,"o":2.78,"t":"2026-01-28T05:00:00Z","v":2886999,"vw":2.697029},{"c":2.67,"h":2.7,"l":2.5,"n":12624,"o":2.66,"t":"2026-01-29T05:00:00Z","v":2587181,"vw":2.599467},{"c":2.55,"h":2.7299,"l":2.52,"n":13622,"o":2.61,"t":"2026-01-30T05:00:00Z","v":2609902,"vw":2.590592},{"c":2.59,"h":2.68,"l":2.51,"n":13355,"o":2.52,"t":"2026-02-02T05:00:00Z","v":2676468,"vw":2.603652},{"c":2.7,"h":2.775,"l":2.585,"n":20392,"o":2.65,"t":"2026-02-03T05:00:00Z","v":3752514,"vw":2.680941},{"c":2.4,"h":2.73,"l":2.32,"n":14781,"o":2.72,"t":"2026-02-04T05:00:00Z","v":3874256,"vw":2.449021},{"c":2.17,"h":2.42,"l":2.16,"n":11494,"o":2.36,"t":"2026-02-05T05:00:00Z","v":2901805,"vw":2.252293},{"c":2.41,"h":2.44,"l":2.26,"n":12965,"o":2.29,"t":"2026-02-06T05:00:00Z","v":2969676,"vw":2.388105},{"c":2.36,"h":2.4,"l":2.3,"n":9057,"o":2.38,"t":"2026-02-09T05:00:00Z","v":2011799,"vw":2.366655},{"c":2.35,"h":2.42,"l":2.335,"n":12291,"o":2.36,"t":"2026-02-10T05:00:00Z","v":1739333,"vw":2.365765},{"c":2.28,"h":2.42,"l":2.2,"n":12453,"o":2.42,"t":"2026-02-11T05:00:00Z","v":2521094,"vw":2.27836},{"c":2.15,"h":2.35,"l":2.145,"n":16475,"o":2.31,"t":"2026-02-12T05:00:00Z","v":5163389,"vw":2.20414},{"c":2.2,"h":2.33,"l":2.15,"n":12203,"o":2.159,"t":"2026-02-13T05:00:00Z","v":2393775,"vw":2.230409},{"c":2.22,"h":2.2763,"l":2.12,"n":10072,"o":2.19,"t":"2026-02-17T05:00:00Z","v":1821320,"vw":2.202305},{"c":2.25,"h":2.338,"l":2.21,"n":7593,"o":2.21,"t":"2026-02-18T05:00:00Z","v":1270946,"vw":2.276324},{"c":2.31,"h":2.32,"l":2.175,"n":7187,"o":2.22,"t":"2026-02-19T05:00:00Z","v":1583348,"vw":2.248501},{"c":2.29,"h":2.34,"l":2.23,"n":10444,"o":2.28,"t":"2026-02-20T05:00:00Z","v":2124650,"vw":2.296953},{"c":2.15,"h":2.255,"l":2.12,"n":9460,"o":2.255,"t":"2026-02-23T05:00:00Z","v":1671698,"vw":2.165399},{"c":2.16,"h":2.27,"l":2.1431,"n":7537,"o":2.17,"t":"2026-02-24T05:00:00Z","v":1569759,"vw":2.188655},{"c":2.33,"h":2.39,"l":2.19,"n":9194,"o":2.23,"t":"2026-02-25T05:00:00Z","v":1951640,"vw":2.307478},{"c":2.32,"h":2.36,"l":2.25,"n":11062,"o":2.36,"t":"2026-02-26T05:00:00Z","v":1781654,"vw":2.306154},{"c":2.21,"h":2.25,"l":2.13,"n":10056,"o":2.24,"t":"2026-02-27T05:00:00Z","v":1847543,"vw":2.185606},{"c":2.39,"h":2.405,"l":2.145,"n":10837,"o":2.15,"t":"2026-03-02T05:00:00Z","v":1909476,"vw":2.348268},{"c":2.27,"h":2.355,"l":2.2,"n":10271,"o":2.28,"t":"2026-03-03T05:00:00Z","v":1750709,"vw":2.273314},{"c":2.32,"h":2.36,"l":2.26,"n":10494,"o":2.32,"t":"2026-03-04T05:00:00Z","v":2170908,"vw":2.313137},{"c":2.3,"h":2.37,"l":2.225,"n":12138,"o":2.28,"t":"2026-03-05T05:00:00Z","v":2300973,"vw":2.297961},{"c":2.17,"h":2.32,"l":2.15,"n":9802,"o":2.21,"t":"2026-03-06T05:00:00Z","v":1410333,"vw":2.216082},{"c":2.18,"h":2.21,"l":2.08,"n":8643,"o":2.17,"t":"2026-03-09T04:00:00Z","v":1535240,"vw":2.136632},{"c":2.16,"h":2.26,"l":2.14,"n":12306,"o":2.18,"t":"2026-03-10T04:00:00Z","v":2053930,"vw":2.190407},{"c":2.25,"h":2.29,"l":2.16,"n":7529,"o":2.16,"t":"2026-03-11T04:00:00Z","v":1178709,"vw":2.237392},{"c":2.14,"h":2.215,"l":2.115,"n":6478,"o":2.17,"t":"2026-03-12T04:00:00Z","v":1122129,"vw":2.154553},{"c":2.08,"h":2.23,"l":2.065,"n":9898,"o":2.18,"t":"2026-03-13T04:00:00Z","v":1644569,"vw":2.118516},{"c":2.11,"h":2.19,"l":2.0901,"n":8164,"o":2.15,"t":"2026-03-16T04:00:00Z","v":1364389,"vw":2.128225},{"c":2.16,"h":2.195,"l":2.0901,"n":8251,"o":2.15,"t":"2026-03-17T04:00:00Z","v":1867458,"vw":2.153033},{"c":2.06,"h":2.19,"l":2.06,"n":7369,"o":2.15,"t":"2026-03-18T04:00:00Z","v":1466411,"vw":2.10122},{"c":2.09,"h":2.11,"l":1.98,"n":10569,"o":2.05,"t":"2026-03-19T04:00:00Z","v":2248908,"vw":2.03896},{"c":1.98,"h":2.07,"l":1.91,"n":11195,"o":2.07,"t":"2026-03-20T04:00:00Z","v":3569914,"vw":1.973448},{"c":2.07,"h":2.095,"l":1.955,"n":9250,"o":2.01,"t":"2026-03-23T04:00:00Z","v":1845750,"vw":2.044712},{"c":2.09,"h":2.15,"l":2.01,"n":10596,"o":2.03,"t":"2026-03-24T04:00:00Z","v":1797815,"vw":2.098235},{"c":2.3,"h":2.45,"l":2.14,"n":18000,"o":2.14,"t":"2026-03-25T04:00:00Z","v":4595913,"vw":2.322568},{"c":1.925,"h":2.27,"l":1.92,"n":12781,"o":2.25,"t":"2026-03-26T04:00:00Z","v":4600544,"vw":2.04423},{"c":1.815,"h":2.19,"l":1.81,"n":20525,"o":1.92,"t":"2026-03-27T04:00:00Z","v":5488227,"vw":1.970869},{"c":1.88,"h":2.03,"l":1.81,"n":17635,"o":1.82,"t":"2026-03-30T04:00:00Z","v":4303489,"vw":1.91943},{"c":2.25,"h":2.27,"l":1.92,"n":17276,"o":1.93,"t":"2026-03-31T04:00:00Z","v":6003540,"vw":2.125677},{"c":2.44,"h":2.62,"l":2.28,"n":31062,"o":2.3,"t":"2026-04-01T04:00:00Z","v":8803150,"vw":2.505916},{"c":2.62,"h":2.675,"l":2.34,"n":23313,"o":2.36,"t":"2026-04-02T04:00:00Z","v":5762402,"vw":2.593497},{"c":2.58,"h":2.63,"l":2.51,"n":11445,"o":2.62,"t":"2026-04-06T04:00:00Z","v":2813745,"vw":2.576513},{"c":2.52,"h":2.56,"l":2.43,"n":12938,"o":2.54,"t":"2026-04-07T04:00:00Z","v":2966570,"vw":2.493634},{"c":2.73,"h":2.77,"l":2.59,"n":14318,"o":2.7,"t":"2026-04-08T04:00:00Z","v":3505993,"vw":2.689853},{"c":2.68,"h":2.815,"l":2.67,"n":11270,"o":2.7,"t":"2026-04-09T04:00:00Z","v":2516958,"vw":2.739476},{"c":2.66,"h":2.77,"l":2.62,"n":10948,"o":2.68,"t":"2026-04-10T04:00:00Z","v":2003454,"vw":2.675923},{"c":2.8,"h":2.89,"l":2.6,"n":14065,"o":2.61,"t":"2026-04-13T04:00:00Z","v":3070850,"vw":2.80211},{"c":2.72,"h":2.92,"l":2.62,"n":14240,"o":2.85,"t":"2026-04-14T04:00:00Z","v":3486808,"vw":2.729545},{"c":2.92,"h":3.03,"l":2.695,"n":19612,"o":2.71,"t":"2026-04-15T04:00:00Z","v":5489105,"vw":2.902896},{"c":2.95,"h":2.98,"l":2.82,"n":16778,"o":2.92,"t":"2026-04-16T04:00:00Z","v":3415528,"vw":2.929327},{"c":2.98,"h":3.0699,"l":2.93,"n":19586,"o":3.04,"t":"2026-04-17T04:00:00Z","v":4401628,"vw":3.002287},{"c":2.84,"h":2.98,"l":2.81,"n":12982,"o":2.93,"t":"2026-04-20T04:00:00Z","v":2252175,"vw":2.852901},{"c":2.85,"h":2.98,"l":2.82,"n":12333,"o":2.89,"t":"2026-04-21T04:00:00Z","v":2582263,"vw":2.890734},{"c":3.21,"h":3.37,"l":2.98,"n":29649,"o":3,"t":"2026-04-22T04:00:00Z","v":6832455,"vw":3.190707},{"c":3.53,"h":3.58,"l":3.19,"n":33583,"o":3.2,"t":"2026-04-23T04:00:00Z","v":9246784,"vw":3.439662},{"c":3.7,"h":3.9,"l":3.595,"n":36377,"o":3.63,"t":"2026-04-24T04:00:00Z","v":8298295,"vw":3.747434},{"c":3.71,"h":3.95,"l":3.56,"n":25820,"o":3.81,"t":"2026-04-27T04:00:00Z","v":5672187,"vw":3.718415},{"c":4,"h":4.63,"l":3.405,"n":116794,"o":3.79,"t":"2026-04-28T04:00:00Z","v":41086014,"vw":4.147366},{"c":3.93,"h":4.145,"l":3.695,"n":44729,"o":4.14,"t":"2026-04-29T04:00:00Z","v":11418539,"vw":3.882766},{"c":4.46,"h":4.49,"l":3.6707,"n":40945,"o":3.89,"t":"2026-04-30T04:00:00Z","v":11610293,"vw":4.231317},{"c":4.3,"h":4.59,"l":4.2,"n":33350,"o":4.35,"t":"2026-05-01T04:00:00Z","v":9505342,"vw":4.356195},{"c":4.47,"h":4.88,"l":4.17,"n":55323,"o":4.31,"t":"2026-05-04T04:00:00Z","v":15329262,"vw":4.611704},{"c":4.75,"h":4.9,"l":4.35,"n":59500,"o":4.785,"t":"2026-05-05T04:00:00Z","v":20984630,"vw":4.613872},{"c":4.91,"h":4.945,"l":4.5,"n":36030,"o":4.7766,"t":"2026-05-06T04:00:00Z","v":10719525,"vw":4.762264},{"c":4.82,"h":5.04,"l":4.65,"n":40971,"o":4.905,"t":"2026-05-07T04:00:00Z","v":10339750,"vw":4.864393},{"c":5.41,"h":5.45,"l":4.87,"n":52300,"o":4.97,"t":"2026-05-08T04:00:00Z","v":15307099,"vw":5.151854},{"c":4.97,"h":5.42,"l":4.88,"n":52200,"o":5.42,"t":"2026-05-11T04:00:00Z","v":13664006,"vw":5.069241},{"c":5.35,"h":6.45,"l":4.77,"n":176186,"o":5.66,"t":"2026-05-12T04:00:00Z","v":40233832,"vw":5.513123},{"c":5.02,"h":5.6999,"l":4.81,"n":57523,"o":5.5,"t":"2026-05-13T04:00:00Z","v":13151739,"vw":5.063918},{"c":5.52,"h":5.55,"l":4.9,"n":49828,"o":4.975,"t":"2026-05-14T04:00:00Z","v":10339561,"vw":5.33527},{"c":5.05,"h":5.335,"l":5.01,"n":41580,"o":5.25,"t":"2026-05-15T04:00:00Z","v":9048907,"vw":5.148144},{"c":4.94,"h":5.13,"l":4.67,"n":52913,"o":5.08,"t":"2026-05-18T04:00:00Z","v":12227063,"vw":4.868239},{"c":4.37,"h":4.84,"l":4.28,"n":46329,"o":4.79,"t":"2026-05-19T04:00:00Z","v":10600842,"vw":4.482868},{"c":4.72,"h":4.8777,"l":4.2,"n":30065,"o":4.42,"t":"2026-05-20T04:00:00Z","v":5997152,"vw":4.648406},{"c":4.85,"h":4.87,"l":4.52,"n":34380,"o":4.625,"t":"2026-05-21T04:00:00Z","v":4784679,"vw":4.780175},{"c":5.14,"h":5.29,"l":4.89,"n":35573,"o":4.925,"t":"2026-05-22T04:00:00Z","v":7794279,"vw":5.133446},{"c":5.61,"h":5.75,"l":5.2,"n":46442,"o":5.4,"t":"2026-05-26T04:00:00Z","v":9029857,"vw":5.527118},{"c":5.51,"h":5.775,"l":5.33,"n":45174,"o":5.515,"t":"2026-05-27T04:00:00Z","v":7681678,"vw":5.576605},{"c":6.05,"h":6.135,"l":5.555,"n":51899,"o":5.56,"t":"2026-05-28T04:00:00Z","v":10763258,"vw":5.948763},{"c":5.71,"h":5.98,"l":5.49,"n":39048,"o":5.97,"t":"2026-05-29T04:00:00Z","v":7661444,"vw":5.70652},{"c":5.77,"h":6.0263,"l":5.38,"n":38571,"o":5.52,"t":"2026-06-01T04:00:00Z","v":6684875,"vw":5.734842},{"c":6.1,"h":6.175,"l":5.68,"n":37236,"o":5.7,"t":"2026-06-02T04:00:00Z","v":6344172,"vw":5.978377},{"c":6.19,"h":6.61,"l":6,"n":68920,"o":6.185,"t":"2026-06-03T04:00:00Z","v":12680225,"vw":6.244808},{"c":6.39,"h":6.49,"l":5.78,"n":48068,"o":5.86,"t":"2026-06-04T04:00:00Z","v":7680503,"vw":6.245652},{"c":5.46,"h":6.15,"l":5.25,"n":49528,"o":6.08,"t":"2026-06-05T04:00:00Z","v":9817623,"vw":5.60945},{"c":5.47,"h":5.88,"l":5.325,"n":33187,"o":5.685,"t":"2026-06-08T04:00:00Z","v":6138653,"vw":5.59136},{"c":4.93,"h":5.7,"l":4.6,"n":48544,"o":5.665,"t":"2026-06-09T04:00:00Z","v":9219128,"vw":4.98838},{"c":4.6,"h":4.975,"l":4.56,"n":39851,"o":4.835,"t":"2026-06-10T04:00:00Z","v":6626028,"vw":4.711313},{"c":5.13,"h":5.1799,"l":4.59,"n":41340,"o":4.68,"t":"2026-06-11T04:00:00Z","v":6467806,"vw":4.934772},{"c":4.94,"h":5.22,"l":4.785,"n":33997,"o":5.13,"t":"2026-06-12T04:00:00Z","v":5368523,"vw":4.987697},{"c":5.22,"h":5.46,"l":5.07,"n":33877,"o":5.31,"t":"2026-06-15T04:00:00Z","v":5715551,"vw":5.241657},{"c":4.86,"h":5.205,"l":4.81,"n":32158,"o":5.11,"t":"2026-06-16T04:00:00Z","v":5577626,"vw":4.92851},{"c":4.86,"h":5.1989,"l":4.83,"n":37041,"o":4.95,"t":"2026-06-17T04:00:00Z","v":5089539,"vw":4.989177},{"c":4.93,"h":5.16,"l":4.735,"n":37246,"o":5.11,"t":"2026-06-18T04:00:00Z","v":15634011,"vw":4.901345},{"c":4.57,"h":4.96,"l":4.53,"n":35085,"o":4.92,"t":"2026-06-22T04:00:00Z","v":6407442,"vw":4.646552},{"c":4.045,"h":4.425,"l":4.04,"n":40863,"o":4.35,"t":"2026-06-23T04:00:00Z","v":8350773,"vw":4.191373},{"c":3.85,"h":4.23,"l":3.73,"n":31895,"o":4.1,"t":"2026-06-24T04:00:00Z","v":7447199,"vw":3.875488},{"c":3.79,"h":4.005,"l":3.64,"n":33117,"o":4.005,"t":"2026-06-25T04:00:00Z","v":6314201,"vw":3.75821},{"c":3.82,"h":3.92,"l":3.645,"n":30108,"o":3.71,"t":"2026-06-26T04:00:00Z","v":10846021,"vw":3.803904},{"c":4.32,"h":4.33,"l":3.9,"n":33059,"o":4.02,"t":"2026-06-29T04:00:00Z","v":6531649,"vw":4.181668},{"c":4.48,"h":4.615,"l":4.31,"n":28181,"o":4.315,"t":"2026-06-30T04:00:00Z","v":4830119,"vw":4.499186},{"c":4.22,"h":4.52,"l":4.2,"n":26974,"o":4.39,"t":"2026-07-01T04:00:00Z","v":5115666,"vw":4.334423},{"c":3.9,"h":4.53,"l":3.87,"n":31570,"o":4.28,"t":"2026-07-02T04:00:00Z","v":5861416,"vw":4.065904},{"c":4.13,"h":4.255,"l":3.91,"n":23858,"o":3.96,"t":"2026-07-06T04:00:00Z","v":4056031,"vw":4.123728},{"c":3.785,"h":4,"l":3.7,"n":23112,"o":3.995,"t":"2026-07-07T04:00:00Z","v":3805858,"vw":3.808806},{"c":3.94,"h":3.99,"l":3.725,"n":19450,"o":3.75,"t":"2026-07-08T04:00:00Z","v":2883704,"vw":3.888715},{"c":4.09,"h":4.2,"l":4.02,"n":18321,"o":4.06,"t":"2026-07-09T04:00:00Z","v":2868188,"vw":4.120064},{"c":3.9,"h":4.05,"l":3.882,"n":18726,"o":4.03,"t":"2026-07-10T04:00:00Z","v":2213969,"vw":3.934576},{"c":3.63,"h":3.81,"l":3.56,"n":26026,"o":3.78,"t":"2026-07-13T04:00:00Z","v":3498167,"vw":3.658048},{"c":3.76,"h":3.9,"l":3.735,"n":25011,"o":3.81,"t":"2026-07-14T04:00:00Z","v":3831574,"vw":3.808462},{"c":4.23,"h":4.43,"l":4.1,"n":39577,"o":4.2,"t":"2026-07-15T04:00:00Z","v":7577652,"vw":4.219022},{"c":3.69,"h":4.1,"l":3.6225,"n":32309,"o":4.09,"t":"2026-07-16T04:00:00Z","v":4914979,"vw":3.767512},{"c":3.81,"h":3.985,"l":3.38,"n":29384,"o":3.61,"t":"2026-07-17T04:00:00Z","v":6007247,"vw":3.748219},{"c":3.77,"h":3.94,"l":3.755,"n":22701,"o":3.87,"t":"2026-07-20T04:00:00Z","v":3691486,"vw":3.817933},{"c":4.06,"h":4.135,"l":3.87,"n":27470,"o":3.87,"t":"2026-07-21T04:00:00Z","v":4732754,"vw":4.054609},{"c":3.75,"h":4.07,"l":3.7037,"n":17544,"o":3.98,"t":"2026-07-22T04:00:00Z","v":3074603,"vw":3.841246},{"c":3.8,"h":3.83,"l":3.59,"n":28092,"o":3.73,"t":"2026-07-23T04:00:00Z","v":4700381,"vw":3.747706},{"c":3.58,"h":3.815,"l":3.565,"n":19828,"o":3.76,"t":"2026-07-24T04:00:00Z","v":3573395,"vw":3.63136},{"c":3.71,"h":3.84,"l":3.5,"n":19216,"o":3.63,"t":"2026-07-27T04:00:00Z","v":3385179,"vw":3.644579},{"c":3.53,"h":3.55,"l":3.35,"n":22266,"o":3.53,"t":"2026-07-28T04:00:00Z","v":4270822,"vw":3.469336},{"c":3.16,"h":3.5497,"l":3.145,"n":27030,"o":3.48,"t":"2026-07-29T04:00:00Z","v":6041583,"vw":3.260109},{"c":3.575,"h":3.62,"l":3.31,"n":15780,"o":3.315,"t":"2026-07-30T04:00:00Z","v":3535152,"vw":3.511392},{"c":3.52,"h":3.705,"l":3.4201,"n":22015,"o":3.665,"t":"2026-07-31T04:00:00Z","v":3156313,"vw":3.533619},{"c":3.74,"h":3.78,"l":3.44,"n":20327,"o":3.545,"t":"2026-08-03T04:00:00Z","v":2916976,"vw":3.683789},{"c":4.15,"h":4.26,"l":3.92,"n":36292,"o":3.92,"t":"2026-08-04T04:00:00Z","v":5016262,"vw":4.153446},{"c":3.95,"h":4.16,"l":3.94,"n":27371,"o":4.11,"t":"2026-08-05T04:00:00Z","v":3044458,"vw":4.025812},{"c":4.08,"h":4.21,"l":3.79,"n":22276,"o":3.85,"t":"2026-08-06T04:00:00Z","v":3114704,"vw":4.060602},{"c":4.27,"h":4.35,"l":4.15,"n":24329,"o":4.2,"t":"2026-08-07T04:00:00Z","v":2729411,"vw":4.265931},{"c":4.21,"h":4.38,"l":4.19,"n":30216,"o":4.25,"t":"2026-08-10T04:00:00Z","v":3821962,"vw":4.262361},{"c":5.2,"h":5.51,"l":4.67,"n":72853,"o":4.77,"t":"2026-08-11T04:00:00Z","v":14099682,"vw":5.194916},{"c":5.02,"h":5.41,"l":4.84,"n":46940,"o":5.305,"t":"2026-08-12T04:00:00Z","v":7095098,"vw":5.070264},{"c":4.83,"h":5.04,"l":4.78,"n":24490,"o":4.84,"t":"2026-08-13T04:00:00Z","v":3773646,"vw":4.868213},{"c":5.5,"h":5.5,"l":4.91,"n":36780,"o":4.92,"t":"2026-08-14T04:00:00Z","v":5960610,"vw":5.351039},{"c":5.32,"h":5.525,"l":5.31,"n":23451,"o":5.43,"t":"2026-08-17T04:00:00Z","v":3708800,"vw":5.40283},{"c":5.04,"h":5.31,"l":5,"n":20392,"o":5.032,"t":"2026-08-18T04:00:00Z","v":3784952,"vw":5.094687},{"c":4.93,"h":5.21,"l":4.78,"n":21544,"o":5.14,"t":"2026-08-19T04:00:00Z","v":4151382,"vw":4.942991},{"c":4.89,"h":4.96,"l":4.7201,"n":19328,"o":4.865,"t":"2026-08-20T04:00:00Z","v":3607337,"vw":4.820194},{"c":5.04,"h":5.13,"l":4.9117,"n":16411,"o":4.96,"t":"2026-08-21T04:00:00Z","v":3068857,"vw":5.028129},{"c":4.74,"h":4.935,"l":4.7,"n":17523,"o":4.925,"t":"2026-08-24T04:00:00Z","v":3069787,"vw":4.781567},{"c":4.83,"h":4.935,"l":4.78,"n":16391,"o":4.86,"t":"2026-08-25T04:00:00Z","v":2401878,"vw":4.848502},{"c":4.73,"h":5.01,"l":4.6705,"n":20731,"o":4.86,"t":"2026-08-26T04:00:00Z","v":3902068,"vw":4.80034},{"c":4.82,"h":4.96,"l":4.745,"n":17532,"o":4.78,"t":"2026-08-27T04:00:00Z","v":2892622,"vw":4.836583},{"c":4.48,"h":4.91,"l":4.45,"n":22471,"o":4.77,"t":"2026-08-28T04:00:00Z","v":4977077,"vw":4.612211},{"c":4.44,"h":4.56,"l":4.32,"n":17155,"o":4.48,"t":"2026-08-31T04:00:00Z","v":2789707,"vw":4.405344},{"c":4.21,"h":4.29,"l":4.161,"n":16785,"o":4.25,"t":"2026-09-01T04:00:00Z","v":2802786,"vw":4.216624},{"c":4.29,"h":4.34,"l":4.14,"n":20464,"o":4.19,"t":"2026-09-02T04:00:00Z","v":3449986,"vw":4.250797},{"c":4.27,"h":4.37,"l":4.19,"n":15465,"o":4.35,"t":"2026-09-03T04:00:00Z","v":3205103,"vw":4.258865},{"c":4.28,"h":4.355,"l":4.2201,"n":16150,"o":4.3,"t":"2026-09-04T04:00:00Z","v":1911851,"vw":4.279331},{"c":4.56,"h":4.615,"l":4.365,"n":25580,"o":4.4,"t":"2026-09-08T04:00:00Z","v":3823165,"vw":4.535236},{"c":4.26,"h":4.56,"l":4.2,"n":20174,"o":4.54,"t":"2026-09-09T04:00:00Z","v":3244271,"vw":4.281454},{"c":4.385,"h":4.425,"l":4.14,"n":18820,"o":4.17,"t":"2026-09-10T04:00:00Z","v":3192254,"vw":4.356415},{"c":4.56,"h":4.66,"l":4.39,"n":22344,"o":4.39,"t":"2026-09-11T04:00:00Z","v":3316526,"vw":4.543757},{"c":4.35,"h":4.45,"l":4.29,"n":22048,"o":4.3,"t":"2026-09-14T04:00:00Z","v":2588676,"vw":4.3547},{"c":4.34,"h":4.4,"l":4.08,"n":21656,"o":4.34,"t":"2026-09-15T04:00:00Z","v":3479523,"vw":4.264408},{"c":4.34,"h":4.43,"l":4.18,"n":26222,"o":4.42,"t":"2026-09-16T04:00:00Z","v":3535921,"vw":4.312462},{"c":4.73,"h":4.845,"l":4.564,"n":24657,"o":4.65,"t":"2026-09-17T04:00:00Z","v":4359418,"vw":4.750639},{"c":4.74,"h":4.83,"l":4.59,"n":19400,"o":4.75,"t":"2026-09-18T04:00:00Z","v":9641783,"vw":4.722566},{"c":4.85,"h":4.91,"l":4.81,"n":17635,"o":4.91,"t":"2026-09-21T04:00:00Z","v":2225337,"vw":4.853084},{"c":4.94,"h":4.96,"l":4.62,"n":22270,"o":4.81,"t":"2026-09-22T04:00:00Z","v":3237320,"vw":4.821294},{"c":4.87,"h":4.925,"l":4.775,"n":14547,"o":4.92,"t":"2026-09-23T04:00:00Z","v":2570047,"vw":4.854068},{"c":4.87,"h":4.875,"l":4.72,"n":18395,"o":4.75,"t":"2026-09-24T04:00:00Z","v":2535386,"vw":4.823066},{"c":4.99,"h":5.095,"l":4.85,"n":23051,"o":4.96,"t":"2026-09-25T04:00:00Z","v":3291026,"vw":4.989936},{"c":4.75,"h":4.965,"l":4.74,"n":19276,"o":4.91,"t":"2026-09-28T04:00:00Z","v":2709018,"vw":4.821809},{"c":4.75,"h":4.88,"l":4.7122,"n":20302,"o":4.83,"t":"2026-09-29T04:00:00Z","v":3092723,"vw":4.766168},{"c":4.6,"h":4.81,"l":4.58,"n":14649,"o":4.78,"t":"2026-09-30T04:00:00Z","v":4981195,"vw":4.634259},{"c":4.61,"h":4.79,"l":4.47,"n":18748,"o":4.61,"t":"2026-10-01T04:00:00Z","v":2783942,"vw":4.616079},{"c":4.91,"h":4.9399,"l":4.6102,"n":18303,"o":4.74,"t":"2026-10-02T04:00:00Z","v":3029623,"vw":4.826488},{"c":4.87,"h":4.975,"l":4.76,"n":15000,"o":4.91,"t":"2026-10-05T04:00:00Z","v":2709277,"vw":4.845975},{"c":4.88,"h":5.04,"l":4.86,"n":18273,"o":4.94,"t":"2026-10-06T04:00:00Z","v":2886803,"vw":4.941961},{"c":4.57,"h":4.84,"l":4.54,"n":16675,"o":4.8,"t":"2026-10-07T04:00:00Z","v":2973155,"vw":4.602302},{"c":4.2,"h":4.51,"l":4.12,"n":19334,"o":4.5,"t":"2026-10-08T04:00:00Z","v":3536185,"vw":4.276716},{"c":4.46,"h":4.725,"l":4.32,"n":19816,"o":4.59,"t":"2026-10-09T04:00:00Z","v":5253823,"vw":4.441079},{"c":4.13,"h":4.42,"l":4.13,"n":15717,"o":4.42,"t":"2026-10-12T04:00:00Z","v":2625141,"vw":4.223803},{"c":4.22,"h":4.32,"l":4.03,"n":14369,"o":4.04,"t":"2026-10-13T04:00:00Z","v":2568607,"vw":4.179566},{"c":3.82,"h":4.145,"l":3.77,"n":17108,"o":4.145,"t":"2026-10-14T04:00:00Z","v":3550201,"vw":3.889292},{"c":3.805,"h":3.83,"l":3.55,"n":16153,"o":3.73,"t":"2026-10-15T04:00:00Z","v":3431920,"vw":3.708903}],"volatilityBars":[{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-09T09:30:00Z","v":2000,"vw":4.37},{"c":4.34,"h":4.34,"l":4.34,"n":5,"o":4.34,"t":"2026-10-09T10:00:00Z","v":240,"vw":4.34},{"c":4.45,"h":4.45,"l":4.34,"n":24,"o":4.35,"t":"2026-10-09T10:45:00Z","v":8266,"vw":4.421843},{"c":4.39,"h":4.44,"l":4.36,"n":15,"o":4.44,"t":"2026-10-09T11:00:00Z","v":3958,"vw":4.40595},{"c":4.35,"h":4.37,"l":4.3,"n":23,"o":4.37,"t":"2026-10-09T11:15:00Z","v":11519,"vw":4.342572},{"c":4.45,"h":4.45,"l":4.38,"n":8,"o":4.38,"t":"2026-10-09T11:30:00Z","v":2201,"vw":4.400228},{"c":4.4,"h":4.47,"l":4.38,"n":97,"o":4.38,"t":"2026-10-09T12:00:00Z","v":42970,"vw":4.455667},{"c":4.43,"h":4.5,"l":4.4,"n":81,"o":4.445,"t":"2026-10-09T12:15:00Z","v":46874,"vw":4.451282},{"c":4.6743,"h":4.7,"l":4.41,"n":260,"o":4.47,"t":"2026-10-09T12:30:00Z","v":68084,"vw":4.572783},{"c":4.595,"h":4.68,"l":4.56,"n":107,"o":4.68,"t":"2026-10-09T12:45:00Z","v":34218,"vw":4.609466},{"c":4.57,"h":4.7,"l":4.57,"n":43,"o":4.61,"t":"2026-10-09T13:00:00Z","v":6054,"vw":4.646016},{"c":4.6,"h":4.6,"l":4.51,"n":55,"o":4.5662,"t":"2026-10-09T13:15:00Z","v":15717,"vw":4.540458},{"c":4.465,"h":4.725,"l":4.33,"n":2454,"o":4.59,"t":"2026-10-09T13:30:00Z","v":801869,"vw":4.496785},{"c":4.37,"h":4.465,"l":4.365,"n":677,"o":4.465,"t":"2026-10-09T13:45:00Z","v":164602,"vw":4.399645},{"c":4.36,"h":4.395,"l":4.32,"n":1066,"o":4.38,"t":"2026-10-09T14:00:00Z","v":168264,"vw":4.355323},{"c":4.41,"h":4.42,"l":4.34,"n":991,"o":4.355,"t":"2026-10-09T14:15:00Z","v":192479,"vw":4.376553},{"c":4.485,"h":4.485,"l":4.415,"n":959,"o":4.4188,"t":"2026-10-09T14:30:00Z","v":161746,"vw":4.451364},{"c":4.5095,"h":4.5399,"l":4.46,"n":927,"o":4.48,"t":"2026-10-09T14:45:00Z","v":191485,"vw":4.49202},{"c":4.455,"h":4.51,"l":4.435,"n":625,"o":4.51,"t":"2026-10-09T15:00:00Z","v":122344,"vw":4.480696},{"c":4.455,"h":4.48,"l":4.445,"n":727,"o":4.455,"t":"2026-10-09T15:15:00Z","v":126918,"vw":4.464686},{"c":4.445,"h":4.48,"l":4.445,"n":472,"o":4.45,"t":"2026-10-09T15:30:00Z","v":70944,"vw":4.459597},{"c":4.44,"h":4.4599,"l":4.41,"n":691,"o":4.445,"t":"2026-10-09T15:45:00Z","v":179945,"vw":4.433433},{"c":4.3799,"h":4.43,"l":4.375,"n":520,"o":4.43,"t":"2026-10-09T16:00:00Z","v":307501,"vw":4.400958},{"c":4.4288,"h":4.435,"l":4.375,"n":603,"o":4.3785,"t":"2026-10-09T16:15:00Z","v":145323,"vw":4.417964},{"c":4.41,"h":4.43,"l":4.41,"n":223,"o":4.425,"t":"2026-10-09T16:30:00Z","v":24555,"vw":4.419349},{"c":4.39,"h":4.445,"l":4.39,"n":538,"o":4.415,"t":"2026-10-09T16:45:00Z","v":86779,"vw":4.420177},{"c":4.415,"h":4.4299,"l":4.385,"n":523,"o":4.39,"t":"2026-10-09T17:00:00Z","v":87060,"vw":4.403783},{"c":4.405,"h":4.435,"l":4.4001,"n":313,"o":4.415,"t":"2026-10-09T17:15:00Z","v":90087,"vw":4.417736},{"c":4.395,"h":4.41,"l":4.39,"n":340,"o":4.405,"t":"2026-10-09T17:30:00Z","v":101682,"vw":4.393913},{"c":4.4,"h":4.415,"l":4.39,"n":365,"o":4.3901,"t":"2026-10-09T17:45:00Z","v":47276,"vw":4.402106},{"c":4.405,"h":4.408,"l":4.395,"n":346,"o":4.4,"t":"2026-10-09T18:00:00Z","v":57058,"vw":4.400594},{"c":4.429,"h":4.435,"l":4.39,"n":518,"o":4.405,"t":"2026-10-09T18:15:00Z","v":78933,"vw":4.414114},{"c":4.425,"h":4.44,"l":4.42,"n":373,"o":4.425,"t":"2026-10-09T18:30:00Z","v":68898,"vw":4.42897},{"c":4.4488,"h":4.455,"l":4.43,"n":359,"o":4.43,"t":"2026-10-09T18:45:00Z","v":38432,"vw":4.445034},{"c":4.46,"h":4.465,"l":4.4201,"n":552,"o":4.445,"t":"2026-10-09T19:00:00Z","v":86815,"vw":4.450588},{"c":4.445,"h":4.475,"l":4.44,"n":612,"o":4.45,"t":"2026-10-09T19:15:00Z","v":82571,"vw":4.459133},{"c":4.4326,"h":4.47,"l":4.43,"n":973,"o":4.44,"t":"2026-10-09T19:30:00Z","v":186261,"vw":4.445503},{"c":4.47,"h":4.47,"l":4.39,"n":1919,"o":4.435,"t":"2026-10-09T19:45:00Z","v":474712,"vw":4.431801},{"c":4.44,"h":4.46,"l":4.44,"n":12,"o":4.46,"t":"2026-10-09T20:00:00Z","v":242009,"vw":4.459934},{"c":4.4399,"h":4.46,"l":4.4399,"n":6,"o":4.46,"t":"2026-10-09T20:30:00Z","v":612779,"vw":4.459881},{"c":4.4074,"h":4.4074,"l":4.4074,"n":1,"o":4.4074,"t":"2026-10-09T20:45:00Z","v":676,"vw":4.4074},{"c":4.46,"h":4.46,"l":4.44,"n":5,"o":4.44,"t":"2026-10-09T21:00:00Z","v":311,"vw":4.453127},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-09T21:15:00Z","v":101,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-09T21:30:00Z","v":125,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-09T23:00:00Z","v":1000,"vw":4.45},{"c":4.43,"h":4.43,"l":4.43,"n":15,"o":4.43,"t":"2026-10-12T08:15:00Z","v":933,"vw":4.43},{"c":4.46,"h":4.46,"l":4.42,"n":5,"o":4.42,"t":"2026-10-12T08:30:00Z","v":3000,"vw":4.432715},{"c":4.47,"h":4.47,"l":4.42,"n":3,"o":4.42,"t":"2026-10-12T08:45:00Z","v":600,"vw":4.428347},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-12T09:30:00Z","v":102,"vw":4.5},{"c":4.41,"h":4.41,"l":4.41,"n":15,"o":4.41,"t":"2026-10-12T11:00:00Z","v":3585,"vw":4.41},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-12T11:15:00Z","v":903,"vw":4.38},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-12T12:00:00Z","v":100,"vw":4.43},{"c":4.417,"h":4.417,"l":4.417,"n":1,"o":4.417,"t":"2026-10-12T12:15:00Z","v":500,"vw":4.417},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-12T12:30:00Z","v":1800,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-12T12:45:00Z","v":175,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-12T13:00:00Z","v":365,"vw":4.42},{"c":4.41,"h":4.45,"l":4.41,"n":16,"o":4.422,"t":"2026-10-12T13:15:00Z","v":747,"vw":4.423073},{"c":4.3,"h":4.42,"l":4.26,"n":749,"o":4.42,"t":"2026-10-12T13:30:00Z","v":232034,"vw":4.313611},{"c":4.295,"h":4.32,"l":4.285,"n":485,"o":4.3,"t":"2026-10-12T13:45:00Z","v":84104,"vw":4.30374},{"c":4.25,"h":4.305,"l":4.22,"n":657,"o":4.29,"t":"2026-10-12T14:00:00Z","v":123324,"vw":4.255453},{"c":4.2134,"h":4.26,"l":4.21,"n":616,"o":4.255,"t":"2026-10-12T14:15:00Z","v":130194,"vw":4.235551},{"c":4.23,"h":4.24,"l":4.21,"n":685,"o":4.2199,"t":"2026-10-12T14:30:00Z","v":115418,"vw":4.224392},{"c":4.255,"h":4.26,"l":4.215,"n":591,"o":4.225,"t":"2026-10-12T14:45:00Z","v":76775,"vw":4.234163},{"c":4.255,"h":4.2599,"l":4.24,"n":398,"o":4.25,"t":"2026-10-12T15:00:00Z","v":44217,"vw":4.247943},{"c":4.255,"h":4.29,"l":4.25,"n":658,"o":4.25,"t":"2026-10-12T15:15:00Z","v":120912,"vw":4.26363},{"c":4.275,"h":4.285,"l":4.25,"n":438,"o":4.255,"t":"2026-10-12T15:30:00Z","v":35469,"vw":4.267013},{"c":4.28,"h":4.285,"l":4.27,"n":304,"o":4.27,"t":"2026-10-12T15:45:00Z","v":28886,"vw":4.278543},{"c":4.26,"h":4.285,"l":4.26,"n":404,"o":4.28,"t":"2026-10-12T16:00:00Z","v":36747,"vw":4.275736},{"c":4.235,"h":4.265,"l":4.23,"n":562,"o":4.26,"t":"2026-10-12T16:15:00Z","v":100845,"vw":4.251606},{"c":4.245,"h":4.26,"l":4.235,"n":325,"o":4.235,"t":"2026-10-12T16:30:00Z","v":38998,"vw":4.246339},{"c":4.2225,"h":4.245,"l":4.2225,"n":421,"o":4.245,"t":"2026-10-12T16:45:00Z","v":41810,"vw":4.235344},{"c":4.23,"h":4.265,"l":4.22,"n":645,"o":4.225,"t":"2026-10-12T17:00:00Z","v":135791,"vw":4.242393},{"c":4.235,"h":4.245,"l":4.22,"n":417,"o":4.23,"t":"2026-10-12T17:15:00Z","v":91568,"vw":4.23359},{"c":4.23,"h":4.2499,"l":4.215,"n":532,"o":4.235,"t":"2026-10-12T17:30:00Z","v":181277,"vw":4.227456},{"c":4.195,"h":4.225,"l":4.195,"n":596,"o":4.225,"t":"2026-10-12T17:45:00Z","v":59685,"vw":4.206561},{"c":4.205,"h":4.22,"l":4.19,"n":491,"o":4.195,"t":"2026-10-12T18:00:00Z","v":71296,"vw":4.202726},{"c":4.225,"h":4.23,"l":4.2,"n":462,"o":4.205,"t":"2026-10-12T18:15:00Z","v":45571,"vw":4.211774},{"c":4.2215,"h":4.2285,"l":4.21,"n":341,"o":4.225,"t":"2026-10-12T18:30:00Z","v":26642,"vw":4.218144},{"c":4.19,"h":4.225,"l":4.19,"n":520,"o":4.22,"t":"2026-10-12T18:45:00Z","v":60450,"vw":4.205504},{"c":4.175,"h":4.2077,"l":4.17,"n":554,"o":4.195,"t":"2026-10-12T19:00:00Z","v":69453,"vw":4.194643},{"c":4.185,"h":4.19,"l":4.1701,"n":585,"o":4.175,"t":"2026-10-12T19:15:00Z","v":57568,"vw":4.179534},{"c":4.16,"h":4.195,"l":4.16,"n":791,"o":4.19,"t":"2026-10-12T19:30:00Z","v":104171,"vw":4.178418},{"c":4.1339,"h":4.17,"l":4.13,"n":1869,"o":4.165,"t":"2026-10-12T19:45:00Z","v":252340,"vw":4.150502},{"c":4.12,"h":4.15,"l":4.12,"n":18,"o":4.13,"t":"2026-10-12T20:00:00Z","v":196167,"vw":4.13052},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-12T20:30:00Z","v":776,"vw":4.13},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-12T21:00:00Z","v":200,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-12T21:15:00Z","v":144,"vw":4.19},{"c":4.21,"h":4.21,"l":4.19,"n":2,"o":4.19,"t":"2026-10-12T21:30:00Z","v":300,"vw":4.196667},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-12T21:45:00Z","v":275,"vw":4.21},{"c":4.15,"h":4.19,"l":4.15,"n":7,"o":4.19,"t":"2026-10-12T22:00:00Z","v":800,"vw":4.162973},{"c":4.15,"h":4.16,"l":4.15,"n":18,"o":4.16,"t":"2026-10-12T22:15:00Z","v":2066,"vw":4.154484},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-12T23:15:00Z","v":200,"vw":4.2},{"c":4.19,"h":4.26,"l":4.19,"n":6,"o":4.26,"t":"2026-10-12T23:45:00Z","v":800,"vw":4.219528},{"c":4.1399,"h":4.1399,"l":4.1399,"n":1,"o":4.1399,"t":"2026-10-13T09:45:00Z","v":5000,"vw":4.1399},{"c":4.11,"h":4.12,"l":4.11,"n":9,"o":4.12,"t":"2026-10-13T10:00:00Z","v":700,"vw":4.111667},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-13T10:15:00Z","v":105,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-13T10:30:00Z","v":100,"vw":4.14},{"c":4.1,"h":4.1381,"l":4.1,"n":19,"o":4.1381,"t":"2026-10-13T11:00:00Z","v":3452,"vw":4.107163},{"c":4.095,"h":4.1,"l":4.095,"n":16,"o":4.1,"t":"2026-10-13T11:30:00Z","v":830,"vw":4.098723},{"c":4.1,"h":4.1,"l":4.092,"n":5,"o":4.092,"t":"2026-10-13T11:45:00Z","v":2483,"vw":4.093463},{"c":4.09,"h":4.1,"l":4.09,"n":9,"o":4.1,"t":"2026-10-13T12:00:00Z","v":1852,"vw":4.094335},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-13T12:15:00Z","v":150,"vw":4.09},{"c":4.0785,"h":4.081,"l":4.0785,"n":24,"o":4.08,"t":"2026-10-13T12:30:00Z","v":5471,"vw":4.07967},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-13T12:45:00Z","v":500,"vw":4.08},{"c":4.08,"h":4.08,"l":4.07,"n":28,"o":4.08,"t":"2026-10-13T13:00:00Z","v":2166,"vw":4.077607},{"c":4.05,"h":4.0799,"l":4.05,"n":16,"o":4.0799,"t":"2026-10-13T13:15:00Z","v":571,"vw":4.057073},{"c":4.185,"h":4.19,"l":4.03,"n":773,"o":4.04,"t":"2026-10-13T13:30:00Z","v":166429,"vw":4.118807},{"c":4.14,"h":4.205,"l":4.13,"n":656,"o":4.19,"t":"2026-10-13T13:45:00Z","v":123256,"vw":4.162995},{"c":4.1461,"h":4.165,"l":4.13,"n":384,"o":4.14,"t":"2026-10-13T14:00:00Z","v":44018,"vw":4.147396},{"c":4.12,"h":4.1599,"l":4.12,"n":723,"o":4.15,"t":"2026-10-13T14:15:00Z","v":144641,"vw":4.142774},{"c":4.1278,"h":4.14,"l":4.11,"n":278,"o":4.13,"t":"2026-10-13T14:30:00Z","v":34966,"vw":4.124573},{"c":4.1,"h":4.13,"l":4.09,"n":394,"o":4.1285,"t":"2026-10-13T14:45:00Z","v":59339,"vw":4.112048},{"c":4.11,"h":4.11,"l":4.09,"n":486,"o":4.095,"t":"2026-10-13T15:00:00Z","v":71523,"vw":4.096845},{"c":4.085,"h":4.11,"l":4.0812,"n":295,"o":4.105,"t":"2026-10-13T15:15:00Z","v":31891,"vw":4.096386},{"c":4.085,"h":4.09,"l":4.05,"n":680,"o":4.08,"t":"2026-10-13T15:30:00Z","v":139231,"vw":4.067452},{"c":4.105,"h":4.11,"l":4.07,"n":340,"o":4.08,"t":"2026-10-13T15:45:00Z","v":62807,"vw":4.087651},{"c":4.115,"h":4.12,"l":4.1031,"n":243,"o":4.105,"t":"2026-10-13T16:00:00Z","v":28603,"vw":4.111165},{"c":4.1499,"h":4.15,"l":4.11,"n":377,"o":4.115,"t":"2026-10-13T16:15:00Z","v":61071,"vw":4.132571},{"c":4.17,"h":4.17,"l":4.1409,"n":355,"o":4.1489,"t":"2026-10-13T16:30:00Z","v":75526,"vw":4.158871},{"c":4.165,"h":4.18,"l":4.165,"n":412,"o":4.1679,"t":"2026-10-13T16:45:00Z","v":104605,"vw":4.171466},{"c":4.155,"h":4.16,"l":4.145,"n":197,"o":4.16,"t":"2026-10-13T17:00:00Z","v":39419,"vw":4.152289},{"c":4.155,"h":4.16,"l":4.14,"n":211,"o":4.155,"t":"2026-10-13T17:15:00Z","v":32480,"vw":4.153218},{"c":4.175,"h":4.18,"l":4.15,"n":395,"o":4.155,"t":"2026-10-13T17:30:00Z","v":40626,"vw":4.164698},{"c":4.17,"h":4.18,"l":4.1527,"n":371,"o":4.175,"t":"2026-10-13T17:45:00Z","v":29714,"vw":4.165132},{"c":4.1985,"h":4.215,"l":4.165,"n":512,"o":4.17,"t":"2026-10-13T18:00:00Z","v":78069,"vw":4.197295},{"c":4.19,"h":4.2,"l":4.1801,"n":356,"o":4.195,"t":"2026-10-13T18:15:00Z","v":35475,"vw":4.192714},{"c":4.175,"h":4.19,"l":4.17,"n":254,"o":4.185,"t":"2026-10-13T18:30:00Z","v":19841,"vw":4.180088},{"c":4.18,"h":4.18,"l":4.17,"n":411,"o":4.175,"t":"2026-10-13T18:45:00Z","v":35440,"vw":4.177042},{"c":4.1901,"h":4.21,"l":4.17,"n":673,"o":4.18,"t":"2026-10-13T19:00:00Z","v":102248,"vw":4.1943},{"c":4.23,"h":4.23,"l":4.1943,"n":656,"o":4.195,"t":"2026-10-13T19:15:00Z","v":87243,"vw":4.215519},{"c":4.315,"h":4.32,"l":4.215,"n":1208,"o":4.225,"t":"2026-10-13T19:30:00Z","v":206283,"vw":4.270714},{"c":4.22,"h":4.32,"l":4.22,"n":2357,"o":4.315,"t":"2026-10-13T19:45:00Z","v":364785,"vw":4.264131},{"c":4.26,"h":4.26,"l":4.22,"n":39,"o":4.22,"t":"2026-10-13T20:00:00Z","v":298272,"vw":4.220132},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-13T20:30:00Z","v":101,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-13T22:30:00Z","v":844,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-13T22:45:00Z","v":500,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-13T23:15:00Z","v":100,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-13T23:45:00Z","v":4000,"vw":4.26},{"c":4.2,"h":4.25,"l":4.2,"n":14,"o":4.2104,"t":"2026-10-14T08:00:00Z","v":1531,"vw":4.222551},{"c":4.21,"h":4.23,"l":4.21,"n":23,"o":4.23,"t":"2026-10-14T11:00:00Z","v":1387,"vw":4.217108},{"c":4.2263,"h":4.2263,"l":4.2263,"n":1,"o":4.2263,"t":"2026-10-14T12:00:00Z","v":100,"vw":4.2263},{"c":4.18,"h":4.2,"l":4.18,"n":21,"o":4.2,"t":"2026-10-14T12:30:00Z","v":2162,"vw":4.190784},{"c":4.16,"h":4.16,"l":4.16,"n":14,"o":4.16,"t":"2026-10-14T12:45:00Z","v":957,"vw":4.16},{"c":4.14,"h":4.15,"l":4.14,"n":13,"o":4.15,"t":"2026-10-14T13:00:00Z","v":4449,"vw":4.14242},{"c":4.14,"h":4.146,"l":4.14,"n":29,"o":4.14,"t":"2026-10-14T13:15:00Z","v":2204,"vw":4.140662},{"c":4.06,"h":4.145,"l":4.03,"n":681,"o":4.145,"t":"2026-10-14T13:30:00Z","v":176984,"vw":4.072883},{"c":4.035,"h":4.115,"l":4.035,"n":627,"o":4.0599,"t":"2026-10-14T13:45:00Z","v":116068,"vw":4.077966},{"c":4.015,"h":4.035,"l":4,"n":633,"o":4.035,"t":"2026-10-14T14:00:00Z","v":117539,"vw":4.014347},{"c":4.015,"h":4.03,"l":4.005,"n":488,"o":4.02,"t":"2026-10-14T14:15:00Z","v":89952,"vw":4.019331},{"c":4.0501,"h":4.055,"l":4.01,"n":425,"o":4.015,"t":"2026-10-14T14:30:00Z","v":55129,"vw":4.033461},{"c":4.035,"h":4.07,"l":4.025,"n":417,"o":4.05,"t":"2026-10-14T14:45:00Z","v":87888,"vw":4.040845},{"c":3.975,"h":4.035,"l":3.9715,"n":600,"o":4.0301,"t":"2026-10-14T15:00:00Z","v":115282,"vw":3.997746},{"c":3.99,"h":4.005,"l":3.975,"n":257,"o":3.9799,"t":"2026-10-14T15:15:00Z","v":52493,"vw":3.994271},{"c":3.955,"h":3.99,"l":3.94,"n":412,"o":3.99,"t":"2026-10-14T15:30:00Z","v":89591,"vw":3.968512},{"c":3.932,"h":3.97,"l":3.93,"n":423,"o":3.955,"t":"2026-10-14T15:45:00Z","v":81807,"vw":3.950338},{"c":3.895,"h":3.945,"l":3.89,"n":633,"o":3.932,"t":"2026-10-14T16:00:00Z","v":215304,"vw":3.908941},{"c":3.8901,"h":3.915,"l":3.88,"n":445,"o":3.8919,"t":"2026-10-14T16:15:00Z","v":86064,"vw":3.894911},{"c":3.9368,"h":3.9399,"l":3.88,"n":474,"o":3.89,"t":"2026-10-14T16:30:00Z","v":77886,"vw":3.903424},{"c":3.935,"h":3.95,"l":3.925,"n":362,"o":3.935,"t":"2026-10-14T16:45:00Z","v":44817,"vw":3.93325},{"c":3.915,"h":3.945,"l":3.91,"n":324,"o":3.935,"t":"2026-10-14T17:00:00Z","v":33096,"vw":3.927753},{"c":3.875,"h":3.915,"l":3.87,"n":454,"o":3.91,"t":"2026-10-14T17:15:00Z","v":79641,"vw":3.896169},{"c":3.855,"h":3.885,"l":3.84,"n":625,"o":3.875,"t":"2026-10-14T17:30:00Z","v":99872,"vw":3.861595},{"c":3.795,"h":3.86,"l":3.78,"n":1032,"o":3.855,"t":"2026-10-14T17:45:00Z","v":323993,"vw":3.815616},{"c":3.8199,"h":3.82,"l":3.785,"n":613,"o":3.795,"t":"2026-10-14T18:00:00Z","v":100601,"vw":3.799603},{"c":3.8,"h":3.82,"l":3.8,"n":369,"o":3.82,"t":"2026-10-14T18:15:00Z","v":73635,"vw":3.814488},{"c":3.79,"h":3.81,"l":3.79,"n":473,"o":3.805,"t":"2026-10-14T18:30:00Z","v":78065,"vw":3.80088},{"c":3.79,"h":3.8,"l":3.78,"n":736,"o":3.79,"t":"2026-10-14T18:45:00Z","v":126129,"vw":3.792019},{"c":3.785,"h":3.79,"l":3.77,"n":757,"o":3.79,"t":"2026-10-14T19:00:00Z","v":98935,"vw":3.778933},{"c":3.8,"h":3.83,"l":3.78,"n":855,"o":3.78,"t":"2026-10-14T19:15:00Z","v":168401,"vw":3.808882},{"c":3.845,"h":3.85,"l":3.79,"n":1344,"o":3.8,"t":"2026-10-14T19:30:00Z","v":220492,"vw":3.826112},{"c":3.82,"h":3.85,"l":3.81,"n":2268,"o":3.85,"t":"2026-10-14T19:45:00Z","v":489148,"vw":3.826976},{"c":3.86,"h":3.86,"l":3.82,"n":26,"o":3.82,"t":"2026-10-14T20:00:00Z","v":221159,"vw":3.821043},{"c":3.9,"h":3.9,"l":3.87,"n":7,"o":3.87,"t":"2026-10-14T20:15:00Z","v":2384,"vw":3.884211},{"c":3.88,"h":3.9,"l":3.88,"n":16,"o":3.88,"t":"2026-10-14T20:30:00Z","v":3205,"vw":3.882661},{"c":3.88,"h":3.89,"l":3.87,"n":7,"o":3.89,"t":"2026-10-14T20:45:00Z","v":1705,"vw":3.879835},{"c":3.89,"h":3.89,"l":3.87,"n":6,"o":3.87,"t":"2026-10-14T21:00:00Z","v":1990,"vw":3.884234},{"c":3.89,"h":3.89,"l":3.88,"n":2,"o":3.88,"t":"2026-10-14T21:15:00Z","v":360,"vw":3.883278},{"c":3.87,"h":3.87,"l":3.87,"n":9,"o":3.87,"t":"2026-10-14T21:30:00Z","v":506,"vw":3.87},{"c":3.8997,"h":3.8997,"l":3.88,"n":2,"o":3.88,"t":"2026-10-14T21:45:00Z","v":600,"vw":3.896417},{"c":3.9,"h":3.9,"l":3.8977,"n":2,"o":3.8977,"t":"2026-10-14T22:00:00Z","v":200,"vw":3.89885},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-14T22:15:00Z","v":110,"vw":3.9},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-14T23:00:00Z","v":789,"vw":3.85},{"c":3.8585,"h":3.87,"l":3.8585,"n":2,"o":3.87,"t":"2026-10-14T23:45:00Z","v":405,"vw":3.864179},{"c":3.81,"h":3.81,"l":3.75,"n":21,"o":3.79,"t":"2026-10-15T08:00:00Z","v":1251,"vw":3.784254},{"c":3.79,"h":3.79,"l":3.775,"n":3,"o":3.775,"t":"2026-10-15T08:45:00Z","v":992,"vw":3.780741},{"c":3.74,"h":3.74,"l":3.74,"n":19,"o":3.74,"t":"2026-10-15T09:00:00Z","v":1100,"vw":3.74},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-15T09:30:00Z","v":200,"vw":3.77},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-15T10:45:00Z","v":100,"vw":3.72},{"c":3.75,"h":3.76,"l":3.75,"n":13,"o":3.76,"t":"2026-10-15T11:00:00Z","v":894,"vw":3.751399},{"c":3.8,"h":3.8,"l":3.77,"n":2,"o":3.77,"t":"2026-10-15T11:15:00Z","v":2900,"vw":3.798966},{"c":3.75,"h":3.76,"l":3.75,"n":3,"o":3.76,"t":"2026-10-15T12:00:00Z","v":445,"vw":3.752771},{"c":3.77,"h":3.77,"l":3.75,"n":3,"o":3.75,"t":"2026-10-15T12:15:00Z","v":1150,"vw":3.751818},{"c":3.75,"h":3.77,"l":3.75,"n":20,"o":3.75,"t":"2026-10-15T12:30:00Z","v":14395,"vw":3.758937},{"c":3.7217,"h":3.75,"l":3.72,"n":21,"o":3.7401,"t":"2026-10-15T12:45:00Z","v":34054,"vw":3.730595},{"c":3.73,"h":3.73,"l":3.72,"n":7,"o":3.73,"t":"2026-10-15T13:00:00Z","v":769,"vw":3.728492},{"c":3.7246,"h":3.73,"l":3.7246,"n":2,"o":3.73,"t":"2026-10-15T13:15:00Z","v":1000,"vw":3.725205},{"c":3.675,"h":3.7349,"l":3.575,"n":1328,"o":3.73,"t":"2026-10-15T13:30:00Z","v":480788,"vw":3.649208},{"c":3.575,"h":3.675,"l":3.55,"n":790,"o":3.675,"t":"2026-10-15T13:45:00Z","v":236770,"vw":3.609329},{"c":3.675,"h":3.7,"l":3.579,"n":642,"o":3.58,"t":"2026-10-15T14:00:00Z","v":122566,"vw":3.648575},{"c":3.6501,"h":3.735,"l":3.64,"n":910,"o":3.68,"t":"2026-10-15T14:15:00Z","v":178113,"vw":3.684341},{"c":3.695,"h":3.71,"l":3.635,"n":1569,"o":3.6501,"t":"2026-10-15T14:30:00Z","v":261267,"vw":3.673529},{"c":3.695,"h":3.71,"l":3.68,"n":648,"o":3.695,"t":"2026-10-15T14:45:00Z","v":78404,"vw":3.694217},{"c":3.75,"h":3.75,"l":3.6701,"n":742,"o":3.695,"t":"2026-10-15T15:00:00Z","v":148727,"vw":3.712769},{"c":3.7377,"h":3.76,"l":3.715,"n":659,"o":3.745,"t":"2026-10-15T15:15:00Z","v":187043,"vw":3.73607},{"c":3.755,"h":3.76,"l":3.73,"n":644,"o":3.735,"t":"2026-10-15T15:30:00Z","v":102423,"vw":3.74411},{"c":3.7345,"h":3.7599,"l":3.72,"n":641,"o":3.75,"t":"2026-10-15T15:45:00Z","v":149352,"vw":3.741932},{"c":3.71,"h":3.74,"l":3.71,"n":291,"o":3.735,"t":"2026-10-15T16:00:00Z","v":66473,"vw":3.722643},{"c":3.7,"h":3.715,"l":3.69,"n":404,"o":3.715,"t":"2026-10-15T16:15:00Z","v":94894,"vw":3.70097},{"c":3.695,"h":3.71,"l":3.6901,"n":503,"o":3.705,"t":"2026-10-15T16:30:00Z","v":99280,"vw":3.698467},{"c":3.69,"h":3.6985,"l":3.68,"n":298,"o":3.695,"t":"2026-10-15T16:45:00Z","v":41524,"vw":3.689652},{"c":3.695,"h":3.7,"l":3.69,"n":73,"o":3.695,"t":"2026-10-15T18:00:00Z","v":9979,"vw":3.693458},{"c":3.69,"h":3.7,"l":3.68,"n":545,"o":3.695,"t":"2026-10-15T18:15:00Z","v":53927,"vw":3.689266},{"c":3.7,"h":3.7,"l":3.68,"n":529,"o":3.69,"t":"2026-10-15T18:30:00Z","v":66168,"vw":3.686468},{"c":3.695,"h":3.715,"l":3.69,"n":680,"o":3.69,"t":"2026-10-15T18:45:00Z","v":106832,"vw":3.705491},{"c":3.76,"h":3.76,"l":3.6901,"n":673,"o":3.6901,"t":"2026-10-15T19:00:00Z","v":91651,"vw":3.729188},{"c":3.76,"h":3.78,"l":3.755,"n":776,"o":3.76,"t":"2026-10-15T19:15:00Z","v":110175,"vw":3.768616},{"c":3.77,"h":3.79,"l":3.75,"n":952,"o":3.755,"t":"2026-10-15T19:30:00Z","v":137716,"vw":3.776265},{"c":3.805,"h":3.83,"l":3.775,"n":1531,"o":3.775,"t":"2026-10-15T19:45:00Z","v":287814,"vw":3.806075},{"c":3.86,"h":3.9337,"l":3.79,"n":37,"o":3.805,"t":"2026-10-15T20:00:00Z","v":222314,"vw":3.806507},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T20:15:00Z","v":700,"vw":3.86},{"c":3.82,"h":3.86,"l":3.82,"n":5,"o":3.86,"t":"2026-10-15T20:30:00Z","v":980,"vw":3.840155},{"c":3.8,"h":3.8001,"l":3.8,"n":3,"o":3.8001,"t":"2026-10-15T20:45:00Z","v":1000,"vw":3.80002},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T21:00:00Z","v":100,"vw":3.84},{"c":3.8085,"h":3.81,"l":3.8085,"n":3,"o":3.81,"t":"2026-10-15T21:15:00Z","v":1150,"vw":3.809864},{"c":3.8092,"h":3.8092,"l":3.8092,"n":1,"o":3.8092,"t":"2026-10-15T21:30:00Z","v":1000,"vw":3.8092},{"c":3.81,"h":3.81,"l":3.8086,"n":4,"o":3.8086,"t":"2026-10-15T21:45:00Z","v":3958,"vw":3.809955},{"c":3.84,"h":3.84,"l":3.83,"n":2,"o":3.83,"t":"2026-10-15T22:00:00Z","v":699,"vw":3.832847},{"c":3.83,"h":3.83,"l":3.82,"n":2,"o":3.82,"t":"2026-10-15T22:45:00Z","v":3100,"vw":3.820323},{"c":3.83,"h":3.83,"l":3.82,"n":7,"o":3.82,"t":"2026-10-15T23:00:00Z","v":2703,"vw":3.823313},{"c":3.81,"h":3.83,"l":3.81,"n":4,"o":3.83,"t":"2026-10-15T23:15:00Z","v":14632,"vw":3.81018},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T23:30:00Z","v":310,"vw":3.84},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-15T23:45:00Z","v":100,"vw":3.81}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15410870788662545,"strike":6.106646067599646,"iv":6.941424173129816,"gamma":0.15250769841569967,"theta":-0.13899834929431204,"vega":0.00031060991177635466,"rho":0.000007110687160754354,"breakevenPct":64.32427232247434},{"delta":0.15,"premium":0.14557833499720307,"strike":5.629253359955249,"iv":6.231941020562024,"gamma":0.2510965964839271,"theta":-0.14770171794008313,"vega":0.0004038006170044154,"rho":0.000010897112096765864,"breakevenPct":51.57038569429008},{"delta":0.2,"premium":0.08400279948400094,"strike":4.644044791744015,"iv":4.231466053979803,"gamma":0.3893059497918562,"theta":-0.12914733554872732,"vega":0.0004939707576974291,"rho":0.000014873615509465868,"breakevenPct":24.095737302572594},{"delta":0.25,"premium":0.060496406053101706,"strike":4.209928121062034,"iv":2.631266515826943,"gamma":0.8266377663200428,"theta":-0.09011435237954835,"vega":0.0005597445111861714,"rho":0.00001927754142084979,"breakevenPct":12.084633257615112},{"delta":0.3,"premium":0.076731902953849,"strike":3.967597693389274,"iv":1.7949926078918268,"gamma":1.0995345343016167,"theta":-0.06565937648115723,"vega":0.0005905509916702055,"rho":0.000023042079759570256,"breakevenPct":6.150383106118706},{"delta":0.35,"premium":0.14669217792889944,"strike":3.8827973600861827,"iv":2.083224187665624,"gamma":1.023688769879616,"theta":-0.07044956767641947,"vega":0.0005715674916583027,"rho":0.000025654297093626087,"breakevenPct":5.760880262863037},{"delta":0.4,"premium":0.2166524529039499,"strike":3.797997026783091,"iv":2.3714557674394214,"gamma":0.9478430054576154,"theta":-0.07523975887168173,"vega":0.0005525839916463998,"rho":0.000028266514427681924,"breakevenPct":5.371377419607368},{"delta":0.45,"premium":0.2866127278790004,"strike":3.7131966934799996,"iv":2.659687347213219,"gamma":0.8719972410356147,"theta":-0.08002995006694398,"vega":0.000533600491634497,"rho":0.00003087873176173776,"breakevenPct":4.981874576351699},{"delta":0.5,"premium":0.35657300285405075,"strike":3.6283963601769083,"iv":2.9479189269870156,"gamma":0.7961514766136141,"theta":-0.08482014126220622,"vega":0.0005146169916225942,"rho":0.00003349094909579359,"breakevenPct":4.59237173309603},{"delta":0.55,"premium":0.4265332778291013,"strike":3.5435960268738165,"iv":3.236150506760813,"gamma":0.7203057121916133,"theta":-0.08961033245746848,"vega":0.0004956334916106914,"rho":0.000036103166429849424,"breakevenPct":4.202868889840361},{"delta":0.6,"premium":0.49649355280415164,"strike":3.458795693570725,"iv":3.5243820865346103,"gamma":0.6444599477696128,"theta":-0.09440052365273072,"vega":0.0004766499915987886,"rho":0.000038715383763905255,"breakevenPct":3.8133660465846924},{"delta":0.65,"premium":0.5664538277792022,"strike":3.373995360267634,"iv":3.812613666308408,"gamma":0.568614183347612,"theta":-0.09919071484799298,"vega":0.00045766649158688575,"rho":0.000041327601097961085,"breakevenPct":3.423863203329023},{"delta":0.7,"premium":0.6364141027542526,"strike":3.2891950269645425,"iv":4.100845246082205,"gamma":0.4927684189256115,"theta":-0.10398090604325522,"vega":0.00043868299157498296,"rho":0.000043939818432016915,"breakevenPct":3.0343603600733546},{"delta":0.75,"premium":0.706374377729303,"strike":3.2043946936614507,"iv":4.389076825856002,"gamma":0.4169226545036109,"theta":-0.10877109723851747,"vega":0.0004196994915630801,"rho":0.00004655203576607275,"breakevenPct":2.6448575168176855},{"delta":0.8,"premium":0.7763346527043535,"strike":3.1195943603583594,"iv":4.6773084056298,"gamma":0.34107689008161013,"theta":-0.11356128843377972,"vega":0.00040071599155117727,"rho":0.00004916425310012859,"breakevenPct":2.2553546735620156},{"delta":0.85,"premium":0.8462949276794038,"strike":3.034794027055268,"iv":4.965539985403597,"gamma":0.2652311256596095,"theta":-0.11835147962904197,"vega":0.00038173249153927453,"rho":0.00005177647043418442,"breakevenPct":1.8658518303063474},{"delta":0.9,"premium":1.1434664138458315,"strike":2.717403774899125,"iv":5.85143678281747,"gamma":0.17995788987633846,"theta":-0.10084092841412856,"vega":0.0002976912306578315,"rho":0.00004946894974366136,"breakevenPct":1.3351755576104}],"put":[{"delta":0.1,"premium":0.075,"strike":2.5695377145076925,"iv":7.630714413342502,"gamma":0.13408820382101594,"theta":-0.14775435750368104,"vega":0.00030993060093967355,"rho":-0.000009834635128527083,"breakevenPct":34.52656917302645},{"delta":0.15,"premium":0.07725101252990298,"strike":3.0450202505980597,"iv":5.157751354227739,"gamma":0.26325279964580484,"theta":-0.13150236776033117,"vega":0.0004090448335961341,"rho":-0.000014043054188080412,"breakevenPct":22.10579427642634},{"delta":0.2,"premium":0.0873318761479831,"strike":3.246637522959662,"iv":4.320481345331983,"gamma":0.39600825680258467,"theta":-0.12614685540851078,"vega":0.00048407233882482605,"rho":-0.00001839006825529879,"breakevenPct":17.078591947200035},{"delta":0.25,"premium":0.09741273976606322,"strike":3.4482547953212643,"iv":3.483211336436226,"gamma":0.5287637139593644,"theta":-0.12079134305669038,"vega":0.0005590998440535179,"rho":-0.000022737082322517167,"breakevenPct":12.05138961797373},{"delta":0.3,"premium":0.10612731498301611,"strike":3.5306365749150808,"iv":3.123917797589207,"gamma":0.6087926330573458,"theta":-0.11340240995804854,"vega":0.0005659725953527909,"rho":-0.000027052860980523124,"breakevenPct":10.11786719338414},{"delta":0.35,"premium":0.11437016205169184,"strike":3.571850810258459,"iv":2.9296516094465717,"gamma":0.6706170558403305,"theta":-0.10531141293002319,"vega":0.000549314065964263,"rho":-0.00003135785522307456,"breakevenPct":9.252476425019236},{"delta":0.4,"premium":0.12261300912036757,"strike":3.6130650456018376,"iv":2.7353854213039366,"gamma":0.7324414786233153,"theta":-0.09722041590199784,"vega":0.000532655536575735,"rho":-0.000035662849465626,"breakevenPct":8.387085656654328},{"delta":0.45,"premium":0.1308558561890433,"strike":3.6542792809452163,"iv":2.541119233161301,"gamma":0.7942659014063002,"theta":-0.0891294188739725,"vega":0.000515997007187207,"rho":-0.00003996784370817743,"breakevenPct":7.521694888289424},{"delta":0.5,"premium":0.139098703257719,"strike":3.695493516288595,"iv":2.3468530450186655,"gamma":0.856090324189285,"theta":-0.08103842184594715,"vega":0.0004993384777986791,"rho":-0.000044272837950728864,"breakevenPct":6.656304119924519},{"delta":0.55,"premium":0.14734155032639473,"strike":3.7367077516319736,"iv":2.15258685687603,"gamma":0.9179147469722697,"theta":-0.07294742481792178,"vega":0.00048267994841015116,"rho":-0.0000485778321932803,"breakevenPct":5.790913351559613},{"delta":0.6,"premium":0.15558439739507046,"strike":3.777921986975352,"iv":1.958320668733395,"gamma":0.9797391697552544,"theta":-0.06485642778989645,"vega":0.0004660214190216232,"rho":-0.00005288282643583174,"breakevenPct":4.9255225831947085},{"delta":0.65,"premium":0.1638272444637462,"strike":3.819136222318731,"iv":1.7640544805907594,"gamma":1.0415635925382394,"theta":-0.056765430761871086,"vega":0.0004493628896330952,"rho":-0.000057187820678383175,"breakevenPct":4.060131814829803},{"delta":0.7,"premium":0.1720700915324219,"strike":3.8603504576621095,"iv":1.5697882924481246,"gamma":1.103388015321224,"theta":-0.04867443373384575,"vega":0.00043270436024456726,"rho":-0.00006149281492093461,"breakevenPct":3.194741046464899},{"delta":0.75,"premium":0.18031293860109762,"strike":3.901564693005488,"iv":1.375522104305489,"gamma":1.1652124381042088,"theta":-0.0405834367058204,"vega":0.00041604583085603933,"rho":-0.00006579780916348605,"breakevenPct":2.3293502780999944},{"delta":0.8,"premium":0.18855578566977335,"strike":3.942778928348867,"iv":1.1812559161628533,"gamma":1.2270368608871935,"theta":-0.03249243967779504,"vega":0.00039938730146751134,"rho":-0.00007010280340603749,"breakevenPct":1.463959509735087},{"delta":0.85,"premium":0.19679863273844908,"strike":3.9839931636922454,"iv":0.9869897280202182,"gamma":1.2888612836701783,"theta":-0.024401442649769706,"vega":0.0003827287720789834,"rho":-0.00007440779764858891,"breakevenPct":0.5985687413701832},{"delta":0.9,"premium":2.429094724829087,"strike":6.17056640459913,"iv":7.125277801020003,"gamma":0.14207966708441608,"theta":-0.14163157634756166,"vega":0.00031072632082243263,"rho":-0.00012646165529563226,"breakevenPct":1.7986435755894181}]},"raw":{"call":[{"delta":0.1,"premium":0.15410870788662545,"strike":6.106646067599646,"iv":6.941424173129816,"gamma":0.15250769841569967,"theta":-0.13899834929431204,"vega":0.00031060991177635466,"rho":0.000007110687160754354,"breakevenPct":64.32427232247434},{"delta":0.15,"premium":0.14557833499720307,"strike":5.629253359955249,"iv":6.231941020562024,"gamma":0.2510965964839271,"theta":-0.14770171794008313,"vega":0.0004038006170044154,"rho":0.000010897112096765864,"breakevenPct":51.57038569429008},{"delta":0.2,"premium":0.08400279948400094,"strike":4.644044791744015,"iv":4.231466053979803,"gamma":0.3893059497918562,"theta":-0.12914733554872732,"vega":0.0004939707576974291,"rho":0.000014873615509465868,"breakevenPct":24.095737302572594},{"delta":0.25,"premium":0.060496406053101706,"strike":4.209928121062034,"iv":2.631266515826943,"gamma":0.8266377663200428,"theta":-0.09011435237954835,"vega":0.0005597445111861714,"rho":0.00001927754142084979,"breakevenPct":12.084633257615112},{"delta":0.3,"premium":0.076731902953849,"strike":3.967597693389274,"iv":1.7949926078918268,"gamma":1.0995345343016167,"theta":-0.06565937648115723,"vega":0.0005905509916702055,"rho":0.000023042079759570256,"breakevenPct":6.150383106118706},{"delta":0.35,"premium":0.14669217792889944,"strike":3.8827973600861827,"iv":2.083224187665624,"gamma":1.023688769879616,"theta":-0.07044956767641947,"vega":0.0005715674916583027,"rho":0.000025654297093626087,"breakevenPct":5.760880262863037},{"delta":0.4,"premium":0.2166524529039499,"strike":3.797997026783091,"iv":2.3714557674394214,"gamma":0.9478430054576154,"theta":-0.07523975887168173,"vega":0.0005525839916463998,"rho":0.000028266514427681924,"breakevenPct":5.371377419607368},{"delta":0.45,"premium":0.2866127278790004,"strike":3.7131966934799996,"iv":2.659687347213219,"gamma":0.8719972410356147,"theta":-0.08002995006694398,"vega":0.000533600491634497,"rho":0.00003087873176173776,"breakevenPct":4.981874576351699},{"delta":0.5,"premium":0.35657300285405075,"strike":3.6283963601769083,"iv":2.9479189269870156,"gamma":0.7961514766136141,"theta":-0.08482014126220622,"vega":0.0005146169916225942,"rho":0.00003349094909579359,"breakevenPct":4.59237173309603},{"delta":0.55,"premium":0.4265332778291013,"strike":3.5435960268738165,"iv":3.236150506760813,"gamma":0.7203057121916133,"theta":-0.08961033245746848,"vega":0.0004956334916106914,"rho":0.000036103166429849424,"breakevenPct":4.202868889840361},{"delta":0.6,"premium":0.49649355280415164,"strike":3.458795693570725,"iv":3.5243820865346103,"gamma":0.6444599477696128,"theta":-0.09440052365273072,"vega":0.0004766499915987886,"rho":0.000038715383763905255,"breakevenPct":3.8133660465846924},{"delta":0.65,"premium":0.5664538277792022,"strike":3.373995360267634,"iv":3.812613666308408,"gamma":0.568614183347612,"theta":-0.09919071484799298,"vega":0.00045766649158688575,"rho":0.000041327601097961085,"breakevenPct":3.423863203329023},{"delta":0.7,"premium":0.6364141027542526,"strike":3.2891950269645425,"iv":4.100845246082205,"gamma":0.4927684189256115,"theta":-0.10398090604325522,"vega":0.00043868299157498296,"rho":0.000043939818432016915,"breakevenPct":3.0343603600733546},{"delta":0.75,"premium":0.706374377729303,"strike":3.2043946936614507,"iv":4.389076825856002,"gamma":0.4169226545036109,"theta":-0.10877109723851747,"vega":0.0004196994915630801,"rho":0.00004655203576607275,"breakevenPct":2.6448575168176855},{"delta":0.8,"premium":0.7763346527043535,"strike":3.1195943603583594,"iv":4.6773084056298,"gamma":0.34107689008161013,"theta":-0.11356128843377972,"vega":0.00040071599155117727,"rho":0.00004916425310012859,"breakevenPct":2.2553546735620156},{"delta":0.85,"premium":0.8462949276794038,"strike":3.034794027055268,"iv":4.965539985403597,"gamma":0.2652311256596095,"theta":-0.11835147962904197,"vega":0.00038173249153927453,"rho":0.00005177647043418442,"breakevenPct":1.8658518303063474},{"delta":0.9,"premium":1.1434664138458315,"strike":2.717403774899125,"iv":5.85143678281747,"gamma":0.17995788987633846,"theta":-0.10084092841412856,"vega":0.0002976912306578315,"rho":0.00004946894974366136,"breakevenPct":1.3351755576104}],"put":[{"delta":0.1,"premium":0.075,"strike":2.5695377145076925,"iv":7.630714413342502,"gamma":0.13408820382101594,"theta":-0.14775435750368104,"vega":0.00030993060093967355,"rho":-0.000009834635128527083,"breakevenPct":34.52656917302645},{"delta":0.15,"premium":0.07725101252990298,"strike":3.0450202505980597,"iv":5.157751354227739,"gamma":0.26325279964580484,"theta":-0.13150236776033117,"vega":0.0004090448335961341,"rho":-0.000014043054188080412,"breakevenPct":22.10579427642634},{"delta":0.2,"premium":0.0873318761479831,"strike":3.246637522959662,"iv":4.320481345331983,"gamma":0.39600825680258467,"theta":-0.12614685540851078,"vega":0.00048407233882482605,"rho":-0.00001839006825529879,"breakevenPct":17.078591947200035},{"delta":0.25,"premium":0.09741273976606322,"strike":3.4482547953212643,"iv":3.483211336436226,"gamma":0.5287637139593644,"theta":-0.12079134305669038,"vega":0.0005590998440535179,"rho":-0.000022737082322517167,"breakevenPct":12.05138961797373},{"delta":0.3,"premium":0.10612731498301611,"strike":3.5306365749150808,"iv":3.123917797589207,"gamma":0.6087926330573458,"theta":-0.11340240995804854,"vega":0.0005659725953527909,"rho":-0.000027052860980523124,"breakevenPct":10.11786719338414},{"delta":0.35,"premium":0.11437016205169184,"strike":3.571850810258459,"iv":2.9296516094465717,"gamma":0.6706170558403305,"theta":-0.10531141293002319,"vega":0.000549314065964263,"rho":-0.00003135785522307456,"breakevenPct":9.252476425019236},{"delta":0.4,"premium":0.12261300912036757,"strike":3.6130650456018376,"iv":2.7353854213039366,"gamma":0.7324414786233153,"theta":-0.09722041590199784,"vega":0.000532655536575735,"rho":-0.000035662849465626,"breakevenPct":8.387085656654328},{"delta":0.45,"premium":0.1308558561890433,"strike":3.6542792809452163,"iv":2.541119233161301,"gamma":0.7942659014063002,"theta":-0.0891294188739725,"vega":0.000515997007187207,"rho":-0.00003996784370817743,"breakevenPct":7.521694888289424},{"delta":0.5,"premium":0.139098703257719,"strike":3.695493516288595,"iv":2.3468530450186655,"gamma":0.856090324189285,"theta":-0.08103842184594715,"vega":0.0004993384777986791,"rho":-0.000044272837950728864,"breakevenPct":6.656304119924519},{"delta":0.55,"premium":0.14734155032639473,"strike":3.7367077516319736,"iv":2.15258685687603,"gamma":0.9179147469722697,"theta":-0.07294742481792178,"vega":0.00048267994841015116,"rho":-0.0000485778321932803,"breakevenPct":5.790913351559613},{"delta":0.6,"premium":0.15558439739507046,"strike":3.777921986975352,"iv":1.958320668733395,"gamma":0.9797391697552544,"theta":-0.06485642778989645,"vega":0.0004660214190216232,"rho":-0.00005288282643583174,"breakevenPct":4.9255225831947085},{"delta":0.65,"premium":0.1638272444637462,"strike":3.819136222318731,"iv":1.7640544805907594,"gamma":1.0415635925382394,"theta":-0.056765430761871086,"vega":0.0004493628896330952,"rho":-0.000057187820678383175,"breakevenPct":4.060131814829803},{"delta":0.7,"premium":0.1720700915324219,"strike":3.8603504576621095,"iv":1.5697882924481246,"gamma":1.103388015321224,"theta":-0.04867443373384575,"vega":0.00043270436024456726,"rho":-0.00006149281492093461,"breakevenPct":3.194741046464899},{"delta":0.75,"premium":0.18031293860109762,"strike":3.901564693005488,"iv":1.375522104305489,"gamma":1.1652124381042088,"theta":-0.0405834367058204,"vega":0.00041604583085603933,"rho":-0.00006579780916348605,"breakevenPct":2.3293502780999944},{"delta":0.8,"premium":0.18855578566977335,"strike":3.942778928348867,"iv":1.1812559161628533,"gamma":1.2270368608871935,"theta":-0.03249243967779504,"vega":0.00039938730146751134,"rho":-0.00007010280340603749,"breakevenPct":1.463959509735087},{"delta":0.85,"premium":0.19679863273844908,"strike":3.9839931636922454,"iv":0.9869897280202182,"gamma":1.2888612836701783,"theta":-0.024401442649769706,"vega":0.0003827287720789834,"rho":-0.00007440779764858891,"breakevenPct":0.5985687413701832},{"delta":0.9,"premium":2.429094724829087,"strike":6.17056640459913,"iv":7.125277801020003,"gamma":0.14207966708441608,"theta":-0.14163157634756166,"vega":0.00031072632082243263,"rho":-0.00012646165529563226,"breakevenPct":1.7986435755894181}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}